55,190$
-2,01%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 61,68 | 61,90 | 60,41 | 61,23 | -1,40% | 248.529,00 |
| 01.11.2024 | 62,48 | 62,83 | 61,70 | 62,10 | 0,18% | 340.724,00 |
| 31.10.2024 | 63,39 | 63,55 | 61,75 | 61,99 | -1,62% | 326.758,00 |
| 30.10.2024 | 62,21 | 64,18 | 62,21 | 63,01 | 1,16% | 254.832,00 |
| 29.10.2024 | 62,77 | 62,84 | 61,96 | 62,29 | -1,41% | 227.411,00 |
| 28.10.2024 | 62,01 | 63,57 | 62,01 | 63,18 | 3,15% | 387.474,00 |
| 25.10.2024 | 62,50 | 63,22 | 60,84 | 61,25 | -2,82% | 585.659,00 |
| 24.10.2024 | 62,72 | 63,09 | 61,66 | 63,03 | 0,49% | 510.179,00 |
| 23.10.2024 | 62,49 | 63,18 | 61,60 | 62,72 | -0,27% | 268.709,00 |
| 22.10.2024 | 62,40 | 63,02 | 62,23 | 62,89 | 0,77% | 207.308,00 |
| 21.10.2024 | 64,71 | 64,71 | 62,35 | 62,41 | -3,76% | 296.022,00 |
| 18.10.2024 | 66,43 | 66,43 | 64,74 | 64,85 | -2,42% | 461.267,00 |
| 17.10.2024 | 65,94 | 66,51 | 65,49 | 66,46 | 0,62% | 213.798,00 |
| 16.10.2024 | 65,43 | 66,45 | 65,16 | 66,05 | 2,26% | 369.454,00 |
| 15.10.2024 | 64,31 | 66,22 | 63,67 | 64,59 | 1,08% | 634.223,00 |
| 14.10.2024 | 63,27 | 64,21 | 62,69 | 63,90 | 1,65% | 200.237,00 |
| 11.10.2024 | 61,04 | 63,35 | 60,97 | 62,86 | 3,76% | 331.099,00 |
| 10.10.2024 | 60,00 | 60,77 | 59,75 | 60,58 | -0,35% | 310.794,00 |
| 09.10.2024 | 59,84 | 61,58 | 59,72 | 60,79 | 1,01% | 370.222,00 |
| 08.10.2024 | 61,37 | 61,46 | 60,12 | 60,18 | -1,18% | 176.905,00 |
| 07.10.2024 | 61,13 | 61,54 | 60,31 | 60,90 | -1,31% | 411.187,00 |
| 04.10.2024 | 61,96 | 62,16 | 61,14 | 61,71 | 1,93% | 213.822,00 |
| 03.10.2024 | 59,12 | 60,72 | 59,12 | 60,54 | 0,90% | 244.974,00 |
| 02.10.2024 | 59,80 | 61,06 | 59,66 | 60,00 | 0,00% | 405.048,00 |
| 01.10.2024 | 61,75 | 61,75 | 59,84 | 60,00 | -3,83% | 352.490,00 |
| 30.09.2024 | 60,83 | 62,84 | 60,83 | 62,39 | 1,74% | 336.491,00 |
| 27.09.2024 | 61,92 | 62,39 | 61,09 | 61,32 | -0,23% | 251.707,00 |
| 26.09.2024 | 62,13 | 62,17 | 61,21 | 61,46 | 0,36% | 373.860,00 |
| 25.09.2024 | 62,46 | 62,46 | 60,95 | 61,24 | -1,76% | 304.190,00 |
| 24.09.2024 | 63,73 | 63,88 | 62,25 | 62,34 | -2,15% | 318.140,00 |
| 23.09.2024 | 64,26 | 64,56 | 63,26 | 63,71 | -0,58% | 434.018,00 |
| 20.09.2024 | 64,82 | 65,24 | 63,90 | 64,08 | -1,63% | 1.307.197,00 |
| 19.09.2024 | 64,30 | 65,40 | 63,13 | 65,14 | 4,09% | 587.045,00 |
| 18.09.2024 | 62,17 | 64,92 | 61,28 | 62,58 | 0,68% | 459.593,00 |
| 17.09.2024 | 62,39 | 63,46 | 61,90 | 62,16 | 0,86% | 354.510,00 |
| 16.09.2024 | 61,29 | 62,58 | 60,33 | 61,63 | 0,98% | 289.395,00 |
| 13.09.2024 | 59,97 | 61,11 | 59,97 | 61,03 | 2,97% | 606.988,00 |
| 12.09.2024 | 59,40 | 59,46 | 58,30 | 59,27 | 0,61% | 255.452,00 |
| 11.09.2024 | 58,82 | 59,26 | 57,54 | 58,91 | -1,16% | 507.573,00 |
| 10.09.2024 | 59,69 | 59,90 | 58,33 | 59,60 | 0,27% | 349.204,00 |
| 09.09.2024 | 59,23 | 59,89 | 58,70 | 59,44 | 0,19% | 361.216,00 |
| 06.09.2024 | 60,76 | 61,07 | 59,10 | 59,33 | -2,05% | 207.135,00 |
| 05.09.2024 | 61,49 | 61,49 | 59,96 | 60,57 | -0,38% | 205.096,00 |
| 04.09.2024 | 61,05 | 61,79 | 60,54 | 60,80 | -1,35% | 334.745,00 |
| 03.09.2024 | 60,82 | 61,63 | 60,51 | 61,63 | 0,00% | 479.441,00 |
| 30.08.2024 | 60,73 | 61,70 | 60,47 | 61,63 | 1,65% | 343.955,00 |
| 29.08.2024 | 61,50 | 61,50 | 60,47 | 60,63 | -0,70% | 350.657,00 |
| 28.08.2024 | 60,19 | 61,36 | 60,19 | 61,06 | 0,88% | 305.681,00 |
| 27.08.2024 | 60,75 | 61,34 | 60,14 | 60,53 | -1,18% | 233.108,00 |
| 26.08.2024 | 62,56 | 62,84 | 61,07 | 61,25 | -1,03% | 256.353,00 |
| 23.08.2024 | 59,10 | 62,77 | 58,70 | 61,89 | 5,79% | 330.849,00 |
| 22.08.2024 | 58,56 | 58,93 | 57,96 | 58,50 | 0,69% | 213.675,00 |
| 21.08.2024 | 58,05 | 58,22 | 57,41 | 58,10 | 0,66% | 201.248,00 |
| 20.08.2024 | 58,43 | 58,46 | 57,51 | 57,72 | -1,72% | 249.328,00 |
| 19.08.2024 | 58,38 | 58,84 | 57,96 | 58,73 | 0,98% | 227.496,00 |
| 16.08.2024 | 57,01 | 58,57 | 57,01 | 58,16 | 1,87% | 247.313,00 |
| 15.08.2024 | 57,61 | 58,29 | 57,06 | 57,09 | 1,62% | 227.218,00 |
| 14.08.2024 | 56,39 | 56,39 | 55,11 | 56,18 | 0,11% | 242.491,00 |
| 13.08.2024 | 56,29 | 56,34 | 55,01 | 56,12 | 0,83% | 225.739,00 |
| 12.08.2024 | 56,77 | 57,35 | 55,53 | 55,66 | -1,07% | 244.431,00 |
| 09.08.2024 | 56,41 | 56,66 | 55,66 | 56,26 | -0,81% | 271.021,00 |
| 08.08.2024 | 56,17 | 56,85 | 55,65 | 56,72 | 2,38% | 209.374,00 |
| 07.08.2024 | 56,92 | 57,48 | 55,15 | 55,40 | -1,02% | 224.549,00 |
| 06.08.2024 | 54,96 | 56,49 | 54,77 | 55,97 | 1,52% | 371.811,00 |
| 05.08.2024 | 53,65 | 55,44 | 52,81 | 55,13 | -2,11% | 450.959,00 |
| 02.08.2024 | 56,02 | 57,17 | 55,50 | 56,32 | -3,58% | 561.115,00 |
| 01.08.2024 | 60,92 | 61,72 | 57,73 | 58,41 | -4,07% | 413.061,00 |
| 31.07.2024 | 61,28 | 61,97 | 60,32 | 60,89 | -0,15% | 433.351,00 |
| 30.07.2024 | 61,40 | 61,76 | 60,69 | 60,98 | -0,03% | 274.546,00 |
| 29.07.2024 | 64,88 | 64,88 | 60,91 | 61,00 | -1,15% | 371.996,00 |
| 26.07.2024 | 62,45 | 63,80 | 58,72 | 61,71 | 1,36% | 486.659,00 |
| 25.07.2024 | 59,65 | 62,13 | 58,88 | 60,88 | 2,22% | 571.881,00 |
| 24.07.2024 | 60,50 | 61,92 | 59,51 | 59,56 | -2,44% | 616.251,00 |
| 23.07.2024 | 60,00 | 61,80 | 59,66 | 61,05 | 1,75% | 528.542,00 |
| 22.07.2024 | 58,41 | 60,46 | 58,41 | 60,00 | 2,35% | 755.796,00 |
| 19.07.2024 | 59,05 | 59,59 | 58,44 | 58,62 | -0,49% | 297.586,00 |
| 18.07.2024 | 58,90 | 60,11 | 57,33 | 58,91 | -0,62% | 497.153,00 |
| 17.07.2024 | 58,08 | 60,53 | 58,08 | 59,28 | 0,58% | 549.258,00 |
| 16.07.2024 | 56,89 | 59,45 | 56,71 | 58,94 | 4,89% | 506.870,00 |
| 15.07.2024 | 55,59 | 57,52 | 54,69 | 56,19 | 3,04% | 313.181,00 |
| 12.07.2024 | 54,79 | 55,62 | 54,26 | 54,53 | 0,29% | 339.436,00 |
| 11.07.2024 | 53,04 | 54,61 | 52,94 | 54,37 | 4,34% | 323.618,00 |
| 10.07.2024 | 51,00 | 52,18 | 50,55 | 52,11 | 2,44% | 256.765,00 |
| 09.07.2024 | 48,63 | 51,25 | 48,21 | 50,87 | 4,65% | 535.052,00 |
| 08.07.2024 | 49,26 | 49,76 | 48,55 | 48,61 | -0,67% | 196.787,00 |
| 05.07.2024 | 49,82 | 49,98 | 48,92 | 48,94 | -1,77% | 191.977,00 |
| 03.07.2024 | 50,65 | 50,65 | 49,76 | 49,82 | -1,56% | 132.742,00 |
| 02.07.2024 | 50,28 | 51,06 | 50,26 | 50,61 | 0,56% | 340.806,00 |
| 01.07.2024 | 50,08 | 50,61 | 49,69 | 50,33 | -0,04% | 312.393,00 |
| 28.06.2024 | 49,37 | 50,65 | 49,37 | 50,35 | 2,55% | 1.057.983,00 |
| 27.06.2024 | 48,57 | 49,15 | 48,50 | 49,10 | 1,17% | 174.686,00 |
| 26.06.2024 | 47,75 | 48,75 | 47,67 | 48,53 | 1,15% | 153.201,00 |
| 25.06.2024 | 48,19 | 48,35 | 47,87 | 47,98 | -1,09% | 158.180,00 |
| 24.06.2024 | 47,99 | 49,11 | 47,65 | 48,51 | 1,66% | 180.205,00 |
| 21.06.2024 | 47,90 | 47,90 | 47,05 | 47,72 | -0,46% | 1.171.389,00 |
| 20.06.2024 | 47,82 | 48,35 | 47,61 | 47,94 | -0,46% | 120.779,00 |
| 18.06.2024 | 47,58 | 48,62 | 47,58 | 48,16 | 0,67% | 255.739,00 |
| 17.06.2024 | 46,71 | 47,87 | 46,71 | 47,84 | 2,24% | 212.766,00 |
| 14.06.2024 | 46,89 | 47,11 | 46,49 | 46,79 | -1,72% | 240.602,00 |
| 13.06.2024 | 48,48 | 48,52 | 47,09 | 47,61 | -2,22% | 164.894,00 |