83,840$
-0,72%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 84,61 | 85,21 | 83,69 | 83,84 | -0,72% | 79.312,00 |
| 21.04.2026 | 85,55 | 85,75 | 84,19 | 84,45 | -1,15% | 763.615,00 |
| 20.04.2026 | 84,88 | 85,82 | 84,84 | 85,43 | 0,18% | 527.249,00 |
| 17.04.2026 | 83,63 | 86,30 | 83,46 | 85,28 | 3,21% | 1.190.628,00 |
| 16.04.2026 | 82,67 | 83,00 | 82,17 | 82,63 | -0,05% | 460.948,00 |
| 15.04.2026 | 82,82 | 82,93 | 81,67 | 82,67 | -0,21% | 295.272,00 |
| 14.04.2026 | 82,98 | 83,46 | 82,28 | 82,84 | -0,68% | 476.358,00 |
| 13.04.2026 | 82,30 | 83,44 | 81,62 | 83,41 | 0,66% | 488.932,00 |
| 10.04.2026 | 83,30 | 83,49 | 82,33 | 82,86 | -0,84% | 379.586,00 |
| 09.04.2026 | 81,99 | 84,03 | 81,58 | 83,56 | 1,65% | 603.964,00 |
| 08.04.2026 | 81,70 | 82,87 | 81,18 | 82,20 | 3,28% | 576.610,00 |
| 07.04.2026 | 78,94 | 79,85 | 78,73 | 79,59 | 0,75% | 540.442,00 |
| 06.04.2026 | 78,31 | 79,24 | 77,90 | 79,00 | 0,77% | 347.579,00 |
| 02.04.2026 | 77,76 | 78,57 | 77,01 | 78,40 | -0,13% | 377.173,00 |
| 01.04.2026 | 78,04 | 79,33 | 78,04 | 78,50 | 0,65% | 580.392,00 |
| 31.03.2026 | 77,37 | 78,54 | 76,87 | 77,99 | 1,91% | 531.104,00 |
| 30.03.2026 | 76,40 | 77,05 | 75,75 | 76,53 | 0,84% | 505.052,00 |
| 27.03.2026 | 76,89 | 77,02 | 75,62 | 75,89 | -1,80% | 508.308,00 |
| 26.03.2026 | 76,48 | 77,70 | 76,41 | 77,28 | -0,12% | 545.191,00 |
| 25.03.2026 | 77,23 | 77,76 | 76,58 | 77,37 | 1,06% | 420.955,00 |
| 24.03.2026 | 75,16 | 77,25 | 74,73 | 76,56 | 1,06% | 570.933,00 |
| 23.03.2026 | 75,86 | 77,18 | 74,73 | 75,76 | 1,70% | 561.196,00 |
| 20.03.2026 | 75,07 | 75,07 | 73,81 | 74,49 | -0,19% | 1.128.272,00 |
| 19.03.2026 | 73,71 | 75,35 | 73,20 | 74,63 | 0,80% | 438.322,00 |
| 18.03.2026 | 74,91 | 75,23 | 73,48 | 74,04 | -1,33% | 1.177.913,00 |
| 17.03.2026 | 75,91 | 76,39 | 74,60 | 75,04 | -0,25% | 463.156,00 |
| 16.03.2026 | 75,82 | 76,24 | 75,18 | 75,23 | 0,07% | 454.546,00 |
| 13.03.2026 | 75,72 | 76,30 | 74,40 | 75,18 | -0,17% | 466.244,00 |
| 12.03.2026 | 73,79 | 75,77 | 73,58 | 75,31 | -0,37% | 547.239,00 |
| 11.03.2026 | 76,10 | 76,35 | 74,86 | 75,59 | -1,36% | 898.437,00 |
| 10.03.2026 | 76,22 | 77,94 | 75,36 | 76,63 | 0,30% | 648.536,00 |
| 09.03.2026 | 75,15 | 76,99 | 73,57 | 76,40 | -0,37% | 555.204,00 |
| 06.03.2026 | 76,79 | 77,40 | 75,15 | 76,68 | -2,70% | 552.241,00 |
| 05.03.2026 | 78,31 | 79,36 | 77,16 | 78,81 | -0,78% | 660.132,00 |
| 04.03.2026 | 79,66 | 79,96 | 78,72 | 79,43 | 0,11% | 526.152,00 |
| 03.03.2026 | 78,34 | 79,98 | 76,80 | 79,34 | 0,03% | 554.821,00 |
| 02.03.2026 | 76,09 | 80,00 | 75,72 | 79,32 | 2,14% | 715.762,00 |
| 27.02.2026 | 80,95 | 80,95 | 77,15 | 77,66 | -5,92% | 1.252.664,00 |
| 26.02.2026 | 81,35 | 82,93 | 81,15 | 82,55 | 2,06% | 699.169,00 |
| 25.02.2026 | 79,54 | 81,44 | 79,15 | 80,88 | 1,93% | 419.462,00 |
| 24.02.2026 | 79,02 | 79,97 | 78,75 | 79,35 | -0,46% | 563.707,00 |
| 23.02.2026 | 83,84 | 83,97 | 78,85 | 79,72 | -4,79% | 489.279,00 |
| 20.02.2026 | 82,91 | 83,86 | 81,69 | 83,73 | 0,96% | 429.900,00 |
| 19.02.2026 | 82,50 | 83,00 | 82,10 | 82,93 | -0,31% | 304.860,00 |
| 18.02.2026 | 84,46 | 85,32 | 82,85 | 83,19 | -0,79% | 307.368,00 |
| 17.02.2026 | 84,53 | 85,59 | 83,33 | 83,85 | -0,20% | 344.507,00 |
| 13.02.2026 | 82,86 | 84,10 | 82,09 | 84,02 | 0,96% | 452.790,00 |
| 12.02.2026 | 84,45 | 85,12 | 82,26 | 83,22 | -0,48% | 406.466,00 |
| 11.02.2026 | 85,46 | 85,84 | 83,13 | 83,62 | -1,34% | 298.295,00 |
| 10.02.2026 | 87,98 | 87,98 | 83,76 | 84,76 | -1,20% | 411.869,00 |
| 09.02.2026 | 85,29 | 86,42 | 85,18 | 85,79 | -0,17% | 725.827,00 |
| 06.02.2026 | 85,11 | 86,35 | 84,88 | 85,94 | 1,90% | 489.754,00 |
| 05.02.2026 | 84,44 | 85,65 | 83,49 | 84,34 | 0,23% | 566.002,00 |
| 04.02.2026 | 83,45 | 85,40 | 83,36 | 84,15 | 1,43% | 648.204,00 |
| 03.02.2026 | 80,07 | 83,29 | 79,37 | 82,96 | 3,84% | 861.571,00 |
| 02.02.2026 | 81,26 | 81,60 | 79,79 | 79,89 | -0,91% | 754.136,00 |
| 30.01.2026 | 79,68 | 82,66 | 73,78 | 80,62 | -0,84% | 923.770,00 |
| 29.01.2026 | 79,47 | 81,50 | 78,97 | 81,30 | 2,03% | 673.824,00 |
| 28.01.2026 | 80,29 | 80,92 | 79,60 | 79,68 | -0,66% | 435.516,00 |
| 27.01.2026 | 80,53 | 80,87 | 79,62 | 80,21 | -0,24% | 422.432,00 |
| 26.01.2026 | 80,42 | 81,16 | 79,33 | 80,40 | -0,05% | 352.865,00 |
| 23.01.2026 | 82,32 | 82,63 | 79,66 | 80,44 | -2,82% | 764.725,00 |
| 22.01.2026 | 82,45 | 83,64 | 81,92 | 82,77 | 0,85% | 479.660,00 |
| 21.01.2026 | 79,27 | 82,33 | 78,44 | 82,07 | 3,98% | 866.415,00 |
| 20.01.2026 | 78,36 | 80,19 | 78,36 | 78,93 | -1,29% | 432.855,00 |
| 16.01.2026 | 81,33 | 81,61 | 79,87 | 79,96 | -1,78% | 365.149,00 |
| 15.01.2026 | 80,11 | 81,45 | 79,29 | 81,41 | 2,13% | 540.007,00 |
| 14.01.2026 | 78,04 | 79,88 | 78,04 | 79,71 | 1,88% | 505.794,00 |
| 13.01.2026 | 79,63 | 80,01 | 77,71 | 78,24 | -1,42% | 566.757,00 |
| 12.01.2026 | 78,36 | 79,41 | 78,31 | 79,37 | 0,30% | 544.024,00 |
| 09.01.2026 | 79,11 | 79,55 | 78,00 | 79,13 | 0,18% | 424.227,00 |
| 08.01.2026 | 76,72 | 79,56 | 76,72 | 78,99 | 2,76% | 478.756,00 |
| 07.01.2026 | 76,35 | 76,93 | 75,74 | 76,87 | 0,88% | 298.658,00 |
| 06.01.2026 | 75,20 | 76,24 | 74,85 | 76,20 | 0,58% | 321.787,00 |
| 05.01.2026 | 73,84 | 76,82 | 73,38 | 75,76 | 2,41% | 407.085,00 |
| 02.01.2026 | 73,97 | 74,55 | 73,32 | 73,98 | -0,39% | 328.274,00 |
| 31.12.2025 | 75,35 | 75,35 | 73,55 | 74,27 | -1,29% | 549.538,00 |
| 30.12.2025 | 75,71 | 75,75 | 74,80 | 75,24 | -0,82% | 435.756,00 |
| 29.12.2025 | 76,36 | 76,50 | 75,35 | 75,86 | -0,18% | 309.514,00 |
| 26.12.2025 | 76,56 | 76,65 | 75,79 | 76,00 | -0,77% | 285.935,00 |
| 24.12.2025 | 76,55 | 76,84 | 76,09 | 76,59 | 0,22% | 207.448,00 |
| 23.12.2025 | 77,85 | 77,85 | 76,35 | 76,42 | -1,56% | 389.876,00 |
| 22.12.2025 | 77,59 | 78,28 | 77,10 | 77,63 | 0,12% | 422.094,00 |
| 19.12.2025 | 77,66 | 78,29 | 77,11 | 77,54 | -0,45% | 1.011.305,00 |
| 18.12.2025 | 78,30 | 78,61 | 77,51 | 77,89 | 0,49% | 553.467,00 |
| 17.12.2025 | 78,00 | 78,32 | 76,79 | 77,51 | -0,35% | 775.433,00 |
| 16.12.2025 | 78,51 | 78,98 | 77,58 | 77,78 | -1,12% | 462.362,00 |
| 15.12.2025 | 78,74 | 78,99 | 77,69 | 78,66 | 0,91% | 604.000,00 |
| 12.12.2025 | 78,78 | 78,78 | 77,25 | 77,95 | -0,40% | 607.347,00 |
| 11.12.2025 | 77,66 | 78,87 | 77,51 | 78,26 | 0,68% | 474.963,00 |
| 10.12.2025 | 76,00 | 78,65 | 76,00 | 77,73 | 2,22% | 587.119,00 |
| 09.12.2025 | 76,71 | 77,42 | 75,76 | 76,04 | -0,61% | 337.557,00 |
| 08.12.2025 | 76,69 | 77,50 | 76,36 | 76,51 | -0,05% | 289.726,00 |
| 05.12.2025 | 76,33 | 76,94 | 76,04 | 76,55 | -0,34% | 310.165,00 |
| 04.12.2025 | 76,44 | 77,63 | 76,02 | 76,81 | 0,13% | 322.090,00 |
| 03.12.2025 | 75,69 | 77,12 | 75,69 | 76,71 | 1,58% | 441.162,00 |
| 02.12.2025 | 76,57 | 76,60 | 75,36 | 75,52 | -0,84% | 342.416,00 |
| 01.12.2025 | 75,26 | 76,64 | 75,26 | 76,16 | 0,53% | 304.065,00 |
| 28.11.2025 | 75,82 | 76,44 | 75,64 | 75,76 | -0,18% | 140.382,00 |
| 26.11.2025 | 75,87 | 76,86 | 75,87 | 75,90 | -0,47% | 581.685,00 |