Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 47,04 | 48,64 | 46,93 | 46,93 | -2,52% | - |
| 25.02.2021 | 49,70 | 49,76 | 47,22 | 48,14 | -4,17% | - |
| 24.02.2021 | 50,23 | 50,37 | 50,20 | 50,24 | 2,28% | - |
| 23.02.2021 | 48,28 | 49,44 | 47,87 | 49,12 | 1,44% | - |
| 22.02.2021 | 47,81 | 48,82 | 47,75 | 48,42 | 1,73% | - |
| 19.02.2021 | 47,09 | 47,70 | 46,70 | 47,60 | 2,55% | - |
| 18.02.2021 | 46,76 | 47,04 | 46,27 | 46,41 | -1,14% | - |
| 17.02.2021 | 47,16 | 47,16 | 46,89 | 46,95 | 0,18% | - |
| 16.02.2021 | 46,74 | 47,08 | 46,42 | 46,86 | 1,95% | - |
| 12.02.2021 | 45,90 | 46,26 | 45,39 | 45,97 | 1,00% | - |
| 11.02.2021 | 46,25 | 46,40 | 44,63 | 45,51 | -1,40% | - |
| 10.02.2021 | 45,98 | 46,98 | 45,79 | 46,16 | 1,34% | - |
| 09.02.2021 | 44,96 | 45,78 | 44,89 | 45,55 | 0,84% | - |
| 08.02.2021 | 44,26 | 45,32 | 44,06 | 45,17 | 2,44% | - |
| 05.02.2021 | 43,71 | 44,16 | 43,59 | 44,09 | 0,48% | - |
| 04.02.2021 | 43,19 | 44,21 | 42,96 | 43,88 | 4,36% | - |
| 03.02.2021 | 40,96 | 42,11 | 40,84 | 42,05 | 1,23% | - |
| 02.02.2021 | 40,79 | 41,70 | 40,57 | 41,54 | 1,24% | - |
| 01.02.2021 | 41,04 | 41,21 | 41,03 | 41,03 | 4,98% | - |
| 29.01.2021 | 39,63 | 40,07 | 0,00 | 39,08 | -5,02% | - |
| 28.01.2021 | 41,84 | 42,20 | 0,00 | 41,15 | 0,04% | - |
| 27.01.2021 | 41,44 | 41,92 | 40,99 | 41,13 | -3,60% | - |
| 26.01.2021 | 43,76 | 43,94 | 42,64 | 42,67 | -2,75% | - |
| 25.01.2021 | 43,61 | 43,87 | 42,70 | 43,87 | -1,24% | - |
| 22.01.2021 | 42,64 | 44,48 | 42,59 | 44,42 | 3,43% | - |
| 21.01.2021 | 42,91 | 42,95 | 42,91 | 42,95 | -3,99% | - |
| 20.01.2021 | 44,96 | 45,20 | 44,03 | 44,73 | 0,16% | - |
| 19.01.2021 | 43,60 | 44,99 | 43,60 | 44,66 | 1,58% | - |
| 15.01.2021 | 43,51 | 44,73 | 43,31 | 43,97 | -1,81% | - |
| 14.01.2021 | 44,79 | 45,24 | 44,39 | 44,78 | 1,66% | - |
| 13.01.2021 | 43,41 | 44,24 | 42,96 | 44,05 | -0,40% | - |
| 12.01.2021 | 44,38 | 44,94 | 44,07 | 44,22 | 1,59% | - |
| 11.01.2021 | 43,12 | 43,77 | 43,05 | 43,53 | 1,98% | - |
| 08.01.2021 | 42,81 | 42,99 | 41,84 | 42,69 | -1,56% | - |
| 07.01.2021 | 43,15 | 43,45 | 42,80 | 43,36 | 2,46% | - |
| 06.01.2021 | 42,32 | 42,32 | 42,32 | 42,32 | 8,24% | - |
| 05.01.2021 | 38,55 | 39,54 | 38,28 | 39,10 | 2,91% | - |
| 04.01.2021 | 37,93 | 38,32 | 37,23 | 38,00 | -0,35% | - |
| 31.12.2020 | 38,07 | 38,32 | 37,93 | 38,13 | 0,63% | - |
| 30.12.2020 | 38,03 | 38,12 | 37,11 | 37,89 | 1,27% | - |
| 29.12.2020 | 37,80 | 37,88 | 37,17 | 37,42 | 0,84% | - |
| 28.12.2020 | 37,98 | 38,01 | 37,10 | 37,11 | -0,17% | - |
| 24.12.2020 | 37,10 | 38,10 | 36,59 | 37,17 | -1,16% | - |
| 23.12.2020 | 36,76 | 37,61 | 36,50 | 37,61 | 4,40% | - |
| 22.12.2020 | 36,80 | 36,86 | 35,91 | 36,02 | -1,60% | - |
| 21.12.2020 | 36,86 | 37,24 | 36,24 | 36,61 | -2,37% | - |
| 18.12.2020 | 37,66 | 37,68 | 36,95 | 37,50 | -2,74% | - |
| 17.12.2020 | 38,23 | 38,67 | 37,83 | 38,55 | -0,08% | - |
| 16.12.2020 | 39,07 | 39,13 | 38,01 | 38,58 | -3,69% | - |
| 15.12.2020 | 38,48 | 45,86 | 34,54 | 40,06 | 6,08% | - |
| 14.12.2020 | 38,46 | 38,58 | 37,75 | 37,77 | 0,32% | - |
| 11.12.2020 | 37,59 | 38,59 | 37,28 | 37,65 | -0,04% | - |
| 10.12.2020 | 37,49 | 37,84 | 37,35 | 37,66 | -0,25% | - |
| 09.12.2020 | 37,55 | 37,90 | 37,17 | 37,76 | 2,34% | - |
| 08.12.2020 | 37,14 | 37,51 | 36,11 | 36,89 | 0,22% | - |
| 07.12.2020 | 36,41 | 37,06 | 36,31 | 36,81 | 1,40% | - |
| 04.12.2020 | 35,89 | 36,37 | 35,51 | 36,30 | 2,70% | - |
| 03.12.2020 | 35,46 | 35,85 | 35,18 | 35,35 | -0,76% | - |
| 02.12.2020 | 35,89 | 37,42 | 35,60 | 35,62 | 2,25% | - |
| 01.12.2020 | 35,24 | 35,25 | 34,50 | 34,83 | 2,80% | - |
| 30.11.2020 | 33,89 | 33,89 | 33,88 | 33,88 | -2,59% | - |
| 27.11.2020 | 34,31 | 35,89 | 34,05 | 34,78 | -2,22% | - |
| 25.11.2020 | 34,83 | 36,25 | 34,69 | 35,57 | -0,68% | - |
| 24.11.2020 | 35,62 | 36,51 | 35,41 | 35,82 | 3,84% | - |
| 23.11.2020 | 34,49 | 34,49 | 34,49 | 34,49 | 1,73% | - |
| 20.11.2020 | 33,54 | 33,94 | 32,96 | 33,91 | 1,31% | - |
| 19.11.2020 | 33,66 | 34,29 | 33,26 | 33,47 | -2,42% | - |
| 18.11.2020 | 35,21 | 35,44 | 34,28 | 34,30 | -1,99% | - |
| 17.11.2020 | 34,88 | 35,03 | 34,88 | 34,99 | -0,14% | - |
| 16.11.2020 | 35,06 | 35,46 | 34,56 | 35,04 | 4,69% | - |
| 13.11.2020 | 33,29 | 33,85 | 33,00 | 33,47 | 3,35% | - |
| 12.11.2020 | 32,51 | 32,84 | 31,84 | 32,39 | -4,58% | - |
| 11.11.2020 | 33,53 | 33,97 | 33,37 | 33,94 | -2,60% | - |
| 10.11.2020 | 34,98 | 35,14 | 0,00 | 34,85 | 2,39% | - |
| 09.11.2020 | 34,03 | 35,83 | 33,92 | 34,03 | 15,75% | - |
| 06.11.2020 | 30,37 | 30,61 | 29,38 | 29,40 | -1,89% | - |
| 05.11.2020 | 29,48 | 30,53 | 29,29 | 29,97 | 4,77% | - |
| 04.11.2020 | 29,86 | 30,36 | 28,53 | 28,60 | -7,83% | - |
| 03.11.2020 | 30,64 | 31,16 | 30,17 | 31,03 | 3,87% | - |
| 02.11.2020 | 29,41 | 30,26 | 0,00 | 29,88 | 2,52% | - |
| 30.10.2020 | 28,93 | 29,42 | 28,92 | 29,14 | -0,02% | - |
| 29.10.2020 | 28,23 | 29,26 | 28,22 | 29,15 | 3,30% | - |
| 28.10.2020 | 27,82 | 28,97 | 27,43 | 28,22 | -1,78% | - |
| 27.10.2020 | 28,10 | 28,73 | 28,10 | 28,73 | -0,93% | - |
| 26.10.2020 | 29,24 | 29,24 | 28,33 | 29,00 | -0,55% | - |
| 23.10.2020 | 29,84 | 30,11 | 28,49 | 29,16 | 2,71% | - |
| 22.10.2020 | 28,03 | 29,35 | 28,03 | 28,39 | 4,82% | - |
| 21.10.2020 | 27,11 | 27,80 | 27,01 | 27,08 | 0,97% | - |
| 20.10.2020 | 26,90 | 27,40 | 26,66 | 26,82 | 3,81% | - |
| 19.10.2020 | 26,38 | 26,41 | 25,76 | 25,84 | -0,56% | - |
| 16.10.2020 | 25,62 | 26,27 | 25,28 | 25,98 | -1,89% | - |
| 15.10.2020 | 25,19 | 26,48 | 25,19 | 26,48 | 4,23% | - |
| 14.10.2020 | 25,81 | 25,85 | 25,25 | 25,41 | -0,84% | - |
| 13.10.2020 | 25,94 | 26,20 | 25,41 | 25,62 | -3,05% | - |
| 12.10.2020 | 25,87 | 26,49 | 25,87 | 26,43 | 2,13% | - |
| 09.10.2020 | 26,66 | 26,88 | 25,69 | 25,88 | -1,90% | - |
| 08.10.2020 | 26,16 | 26,62 | 25,94 | 26,38 | 2,79% | - |
| 07.10.2020 | 26,43 | 26,50 | 25,40 | 25,66 | 0,71% | - |
| 06.10.2020 | 25,40 | 26,42 | 25,02 | 25,48 | 2,60% | - |
| 05.10.2020 | 24,31 | 25,07 | 24,09 | 24,84 | 4,04% | - |