47,860$
2,33%
Echtzeit-Aktienkurs Ameris Bancorp
Bid:
Ask:
Aktienkurse zur Ameris Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 46,84 | 48,12 | 46,71 | 47,86 | 2,33% | 215.745,00 |
| 22.04.2024 | 46,32 | 47,22 | 46,12 | 46,77 | 1,06% | 168.990,00 |
| 19.04.2024 | 44,56 | 46,33 | 44,30 | 46,28 | 3,30% | 295.641,00 |
| 18.04.2024 | 44,48 | 45,20 | 44,43 | 44,80 | 0,65% | 178.540,00 |
| 17.04.2024 | 44,67 | 45,17 | 44,43 | 44,51 | 0,16% | 204.502,00 |
| 16.04.2024 | 44,78 | 44,84 | 44,23 | 44,44 | -1,35% | 155.574,00 |
| 15.04.2024 | 45,33 | 45,82 | 44,57 | 45,05 | -0,24% | 251.614,00 |
| 12.04.2024 | 44,72 | 45,25 | 44,64 | 45,16 | -0,44% | 213.831,00 |
| 11.04.2024 | 45,67 | 45,67 | 44,73 | 45,36 | 0,07% | 221.840,00 |
| 10.04.2024 | 46,27 | 46,27 | 44,89 | 45,33 | -5,01% | 227.082,00 |
| 09.04.2024 | 47,54 | 48,04 | 47,54 | 47,72 | 0,25% | 277.633,00 |
| 08.04.2024 | 47,29 | 47,83 | 47,29 | 47,60 | 1,21% | 128.015,00 |
| 05.04.2024 | 46,59 | 47,25 | 46,53 | 47,03 | 0,23% | 260.179,00 |
| 04.04.2024 | 47,56 | 48,07 | 46,65 | 46,92 | 0,34% | 204.651,00 |
| 03.04.2024 | 46,42 | 47,41 | 46,42 | 46,76 | -0,06% | 295.069,00 |
| 02.04.2024 | 46,66 | 46,90 | 46,38 | 46,79 | -1,18% | 489.392,00 |
| 01.04.2024 | 48,41 | 48,41 | 47,02 | 47,35 | -2,13% | 193.103,00 |
| 28.03.2024 | 48,07 | 48,70 | 48,00 | 48,38 | 0,58% | 371.415,00 |
| 27.03.2024 | 46,45 | 48,16 | 46,23 | 48,10 | 3,33% | 176.823,00 |
| 26.03.2024 | 47,30 | 47,30 | 46,42 | 46,55 | -0,64% | 267.954,00 |
| 25.03.2024 | 46,94 | 47,52 | 46,84 | 46,85 | -0,30% | 154.762,00 |
| 22.03.2024 | 48,44 | 48,44 | 46,92 | 46,99 | -2,75% | 250.484,00 |
| 21.03.2024 | 47,98 | 48,87 | 47,98 | 48,32 | 1,51% | 252.625,00 |
| 20.03.2024 | 45,90 | 48,18 | 45,78 | 47,60 | 3,21% | 324.763,00 |
| 19.03.2024 | 45,56 | 46,64 | 45,35 | 46,12 | 0,41% | 366.299,00 |
| 18.03.2024 | 45,79 | 46,09 | 45,17 | 45,93 | 0,75% | 379.814,00 |
| 15.03.2024 | 45,16 | 46,08 | 45,16 | 45,59 | 0,35% | 756.277,00 |
| 14.03.2024 | 45,74 | 45,93 | 44,77 | 45,43 | -1,41% | 317.008,00 |
| 13.03.2024 | 46,08 | 47,01 | 45,84 | 46,08 | -0,86% | 388.295,00 |
| 12.03.2024 | 47,11 | 47,15 | 46,18 | 46,48 | -2,02% | 220.126,00 |
| 11.03.2024 | 47,42 | 47,84 | 47,16 | 47,44 | -0,13% | 196.379,00 |
| 08.03.2024 | 48,31 | 48,56 | 47,42 | 47,50 | -0,15% | 286.823,00 |
| 07.03.2024 | 48,14 | 48,43 | 47,37 | 47,57 | 0,32% | 338.748,00 |
| 06.03.2024 | 47,39 | 48,23 | 46,30 | 47,42 | 0,17% | 309.791,00 |
| 05.03.2024 | 45,20 | 47,91 | 45,04 | 47,34 | 4,00% | 386.033,00 |
| 04.03.2024 | 45,76 | 46,54 | 45,28 | 45,52 | -0,61% | 218.250,00 |
| 01.03.2024 | 45,97 | 46,42 | 45,08 | 45,80 | -0,91% | 307.500,00 |
| 29.02.2024 | 46,16 | 46,99 | 45,66 | 46,22 | 2,37% | 340.914,00 |
| 28.02.2024 | 45,00 | 45,79 | 45,00 | 45,15 | -0,70% | 259.806,00 |
| 27.02.2024 | 45,89 | 46,15 | 45,08 | 45,47 | 0,02% | 260.731,00 |
| 26.02.2024 | 45,64 | 46,01 | 44,92 | 45,46 | -0,92% | 422.425,00 |
| 23.02.2024 | 45,91 | 46,44 | 45,48 | 45,88 | -0,07% | 347.916,00 |
| 22.02.2024 | 46,33 | 46,73 | 45,69 | 45,91 | -1,08% | 303.700,00 |
| 21.02.2024 | 46,41 | 46,56 | 46,07 | 46,41 | -0,17% | 219.297,00 |
| 20.02.2024 | 46,65 | 47,16 | 46,09 | 46,49 | -1,96% | 270.880,00 |
| 16.02.2024 | 47,51 | 47,98 | 47,05 | 47,42 | -1,25% | 469.980,00 |
| 15.02.2024 | 47,14 | 48,60 | 46,93 | 48,02 | 2,63% | 510.831,00 |
| 14.02.2024 | 46,88 | 47,38 | 46,21 | 46,79 | 1,36% | 245.986,00 |
| 13.02.2024 | 46,80 | 47,59 | 45,39 | 46,16 | -5,45% | 493.954,00 |
| 12.02.2024 | 48,05 | 49,54 | 47,98 | 48,82 | 1,64% | 351.358,00 |
| 09.02.2024 | 47,48 | 48,19 | 46,50 | 48,03 | 1,46% | 409.928,00 |
| 08.02.2024 | 46,88 | 47,75 | 46,71 | 47,34 | 0,62% | 261.820,00 |
| 07.02.2024 | 46,93 | 47,23 | 45,79 | 47,05 | 0,21% | 344.624,00 |
| 06.02.2024 | 48,19 | 48,53 | 46,62 | 46,95 | -2,65% | 665.329,00 |
| 05.02.2024 | 48,51 | 48,77 | 47,96 | 48,23 | -2,01% | 310.116,00 |
| 02.02.2024 | 47,65 | 49,40 | 47,41 | 49,22 | 0,63% | 434.124,00 |
| 01.02.2024 | 50,10 | 51,09 | 47,51 | 48,91 | -1,47% | 443.376,00 |
| 31.01.2024 | 50,89 | 51,87 | 49,52 | 49,64 | -4,46% | 239.752,00 |
| 30.01.2024 | 52,34 | 52,57 | 51,78 | 51,96 | -1,33% | 273.145,00 |
| 29.01.2024 | 52,86 | 53,19 | 51,94 | 52,66 | -0,15% | 355.328,00 |
| 26.01.2024 | 53,58 | 53,99 | 51,57 | 52,74 | -0,23% | 478.671,00 |
| 25.01.2024 | 53,89 | 53,89 | 52,04 | 52,86 | -0,47% | 518.799,00 |
| 24.01.2024 | 52,75 | 53,53 | 52,63 | 53,11 | 1,16% | 220.409,00 |
| 23.01.2024 | 53,59 | 53,60 | 52,50 | 52,50 | -1,11% | 336.002,00 |
| 22.01.2024 | 52,35 | 53,13 | 52,01 | 53,09 | 3,01% | 295.089,00 |
| 19.01.2024 | 50,27 | 51,57 | 49,42 | 51,54 | 3,29% | 316.681,00 |
| 18.01.2024 | 49,69 | 50,12 | 49,45 | 49,90 | 1,11% | 260.386,00 |
| 17.01.2024 | 48,83 | 50,04 | 44,00 | 49,35 | -1,10% | 227.846,00 |
| 16.01.2024 | 49,98 | 50,61 | 49,64 | 49,90 | -1,69% | 315.105,00 |
| 12.01.2024 | 51,78 | 51,85 | 49,95 | 50,76 | -0,82% | 330.173,00 |
| 11.01.2024 | 50,87 | 51,23 | 49,72 | 51,18 | -0,49% | 267.481,00 |
| 10.01.2024 | 50,60 | 51,45 | 50,36 | 51,43 | 1,06% | 247.469,00 |
| 09.01.2024 | 50,72 | 51,91 | 50,22 | 50,89 | -1,36% | 407.210,00 |
| 08.01.2024 | 50,67 | 51,60 | 50,32 | 51,59 | 2,02% | 265.539,00 |
| 05.01.2024 | 49,92 | 51,24 | 49,92 | 50,57 | 0,26% | 355.267,00 |
| 04.01.2024 | 50,28 | 50,85 | 49,84 | 50,44 | 0,54% | 422.040,00 |
| 03.01.2024 | 51,53 | 51,65 | 50,02 | 50,17 | -3,80% | 262.725,00 |
| 02.01.2024 | 52,41 | 53,70 | 50,56 | 52,15 | -1,70% | 660.657,00 |
| 29.12.2023 | 53,42 | 53,58 | 52,72 | 53,05 | -1,21% | 351.171,00 |
| 28.12.2023 | 53,34 | 53,76 | 53,22 | 53,70 | -0,19% | 201.760,00 |
| 27.12.2023 | 53,70 | 53,84 | 52,94 | 53,80 | 0,41% | 171.087,00 |
| 26.12.2023 | 52,93 | 53,84 | 52,67 | 53,58 | 2,02% | 330.322,00 |
| 22.12.2023 | 52,25 | 52,90 | 51,68 | 52,52 | 1,51% | 349.802,00 |
| 21.12.2023 | 51,91 | 52,04 | 51,23 | 51,74 | 0,49% | 436.137,00 |
| 20.12.2023 | 52,51 | 53,64 | 51,49 | 51,49 | -1,91% | 586.515,00 |
| 19.12.2023 | 51,51 | 52,92 | 51,50 | 52,49 | 2,06% | 443.354,00 |
| 18.12.2023 | 52,63 | 52,64 | 51,24 | 51,43 | -1,40% | 475.247,00 |
| 15.12.2023 | 52,63 | 53,22 | 51,72 | 52,16 | -0,80% | 1.780.287,00 |
| 14.12.2023 | 51,47 | 53,35 | 51,47 | 52,58 | 4,91% | 374.171,00 |
| 13.12.2023 | 47,06 | 50,20 | 46,80 | 50,12 | 7,05% | 372.464,00 |
| 12.12.2023 | 47,00 | 47,22 | 46,72 | 46,82 | -0,49% | 338.839,00 |
| 11.12.2023 | 46,94 | 47,40 | 46,77 | 47,05 | 0,11% | 288.379,00 |
| 08.12.2023 | 46,99 | 47,59 | 46,43 | 47,00 | 0,43% | 344.929,00 |
| 07.12.2023 | 46,00 | 46,85 | 45,80 | 46,80 | 2,01% | 288.910,00 |
| 06.12.2023 | 46,36 | 47,62 | 45,84 | 45,88 | 0,26% | 188.966,00 |
| 05.12.2023 | 46,07 | 46,33 | 45,64 | 45,76 | -1,34% | 181.436,00 |
| 04.12.2023 | 44,64 | 46,50 | 44,64 | 46,38 | 2,57% | 251.530,00 |
| 01.12.2023 | 42,29 | 45,42 | 42,25 | 45,22 | 6,20% | 409.447,00 |
| 30.11.2023 | 42,78 | 42,98 | 42,27 | 42,58 | -0,14% | 255.575,00 |
| 29.11.2023 | 42,37 | 43,36 | 42,28 | 42,64 | 1,31% | 266.449,00 |