Ameris Bancorp ABCB
NYSE · Vereinigte Staaten · Finanzen
$79,58+0,06 (+0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $79,50 | -0,03 % | $79,06 | $79,57 | $78,21 | 107,82K |
| 2026-09-30 | $79,52 | -1,17 % | $80,13 | $80,75 | $79,35 | 510,00K |
| 2026-09-29 | $80,46 | -1,20 % | $81,83 | $82,06 | $80,22 | 495,80K |
| 2026-09-28 | $81,44 | -1,03 % | $82,36 | $82,44 | $81,38 | 447,80K |
| 2026-09-25 | $82,29 | +0,61 % | $82,24 | $82,92 | $82,06 | 349,00K |
| 2026-09-24 | $81,79 | +0,20 % | $81,73 | $82,30 | $81,26 | 478,90K |
| 2026-09-23 | $81,63 | -1,28 % | $82,29 | $82,90 | $81,61 | 479,70K |
| 2026-09-22 | $82,69 | -0,37 % | $83,69 | $83,85 | $82,44 | 543,90K |
| 2026-09-21 | $83,00 | -0,60 % | $83,97 | $84,12 | $82,97 | 548,40K |
| 2026-09-18 | $83,50 | +0,60 % | $82,95 | $83,50 | $82,03 | 1,63M |
| 2026-09-17 | $83,00 | -0,86 % | $84,32 | $84,75 | $82,83 | 591,70K |
| 2026-09-16 | $83,72 | -1,31 % | $84,95 | $84,95 | $82,28 | 657,30K |
| 2026-09-15 | $84,83 | +0,01 % | $84,81 | $85,49 | $84,28 | 474,50K |
| 2026-09-14 | $84,82 | +0,19 % | $84,43 | $85,45 | $84,43 | 422,30K |
| 2026-09-11 | $84,66 | +0,05 % | $85,47 | $85,61 | $83,85 | 333,20K |
| 2026-09-10 | $84,62 | +0,68 % | $84,02 | $84,77 | $83,46 | 416,00K |
| 2026-09-09 | $84,05 | -1,11 % | $84,28 | $85,03 | $83,84 | 342,30K |
| 2026-09-08 | $84,99 | -1,23 % | $85,61 | $85,76 | $84,70 | 324,60K |
| 2026-09-04 | $86,05 | +0,26 % | $85,60 | $86,62 | $85,54 | 284,40K |
| 2026-09-03 | $85,83 | +1,01 % | $85,54 | $86,20 | $85,13 | 230,50K |
| 2026-09-02 | $84,97 | +1,70 % | $84,10 | $85,81 | $83,78 | 313,50K |
| 2026-09-01 | $83,55 | -0,83 % | $83,81 | $84,60 | $83,20 | 389,50K |
| 2026-08-31 | $84,25 | -1,57 % | $85,52 | $85,60 | $84,21 | 321,80K |
| 2026-08-28 | $85,59 | +0,22 % | $85,90 | $85,90 | $85,17 | 250,40K |
| 2026-08-27 | $85,40 | -0,52 % | $85,23 | $85,59 | $84,56 | 263,40K |
| 2026-08-26 | $85,85 | +0,36 % | $85,81 | $86,36 | $85,04 | 364,00K |
| 2026-08-25 | $85,54 | -0,48 % | $86,10 | $86,10 | $85,27 | 278,80K |
| 2026-08-24 | $85,95 | -0,29 % | $86,13 | $87,19 | $85,81 | 333,90K |
| 2026-08-21 | $86,20 | +0,09 % | $86,84 | $86,87 | $85,71 | 444,40K |
| 2026-08-20 | $86,12 | -0,73 % | $86,44 | $87,05 | $86,06 | 292,10K |
| 2026-08-19 | $86,75 | -1,64 % | $88,41 | $88,66 | $86,56 | 347,90K |
| 2026-08-18 | $88,20 | -0,94 % | $89,59 | $89,59 | $88,04 | 328,60K |
| 2026-08-17 | $89,04 | -0,81 % | $89,35 | $90,17 | $88,78 | 283,70K |
| 2026-08-14 | $89,77 | +0,43 % | $89,27 | $90,13 | $88,53 | 204,10K |
| 2026-08-13 | $89,39 | +0,93 % | $89,31 | $89,63 | $88,84 | 243,80K |
| 2026-08-12 | $88,57 | +0,39 % | $88,27 | $88,81 | $87,87 | 246,30K |
| 2026-08-11 | $88,23 | +0,75 % | $88,03 | $88,37 | $87,48 | 237,90K |
| 2026-08-10 | $87,57 | -0,18 % | $87,44 | $87,92 | $86,71 | 300,50K |
| 2026-08-07 | $87,73 | -0,52 % | $87,77 | $88,36 | $87,46 | 324,00K |
| 2026-08-06 | $88,19 | -0,81 % | $89,57 | $89,57 | $88,12 | 273,70K |
| 2026-08-05 | $88,91 | -0,63 % | $89,58 | $89,66 | $88,67 | 364,50K |
| 2026-08-04 | $89,47 | +1,45 % | $88,33 | $90,07 | $88,02 | 443,20K |
| 2026-08-03 | $88,19 | +1,12 % | $87,01 | $88,73 | $86,46 | 313,50K |
| 2026-07-31 | $87,21 | -0,41 % | $87,79 | $88,18 | $86,57 | 405,60K |
| 2026-07-30 | $87,57 | -0,30 % | $88,60 | $88,60 | $87,52 | 312,20K |
| 2026-07-29 | $87,83 | -0,09 % | $87,87 | $88,46 | $87,00 | 464,60K |
| 2026-07-28 | $87,91 | +2,17 % | $85,95 | $88,24 | $85,95 | 609,80K |
| 2026-07-27 | $86,04 | -1,93 % | $87,78 | $88,35 | $86,01 | 995,60K |
| 2026-07-24 | $87,73 | -1,60 % | $87,04 | $88,08 | $85,00 | 1,06M |
| 2026-07-23 | $89,16 | -0,79 % | $88,71 | $89,16 | $86,88 | 742,90K |
| 2026-07-22 | $89,87 | -0,88 % | $90,73 | $90,73 | $89,35 | 379,10K |
| 2026-07-21 | $90,67 | -0,15 % | $90,48 | $91,48 | $89,61 | 637,10K |
| 2026-07-20 | $90,81 | -1,62 % | $91,77 | $92,40 | $90,56 | 334,60K |
| 2026-07-17 | $92,31 | -0,92 % | $91,93 | $93,07 | $91,44 | 437,20K |
| 2026-07-16 | $93,17 | +2,78 % | $90,66 | $93,22 | $90,66 | 555,40K |
| 2026-07-15 | $90,65 | +0,60 % | $90,31 | $91,59 | $90,00 | 335,30K |
| 2026-07-14 | $90,11 | +0,32 % | $89,85 | $90,77 | $89,58 | 371,00K |
| 2026-07-13 | $89,82 | -0,65 % | $89,38 | $90,18 | $89,11 | 465,90K |
| 2026-07-10 | $90,41 | +0,72 % | $90,01 | $90,94 | $89,92 | 332,00K |
| 2026-07-09 | $89,76 | +1,90 % | $88,69 | $90,23 | $88,28 | 348,20K |
| 2026-07-08 | $88,09 | -2,32 % | $89,65 | $89,78 | $87,74 | 411,70K |
| 2026-07-07 | $90,18 | -0,72 % | $91,32 | $91,88 | $90,16 | 317,00K |
| 2026-07-06 | $90,83 | +0,79 % | $89,82 | $91,09 | $89,74 | 318,20K |
| 2026-07-02 | $90,12 | -1,67 % | $92,40 | $92,44 | $89,25 | 522,90K |
| 2026-07-01 | $91,65 | +1,54 % | $89,08 | $92,31 | $89,08 | 670,40K |
| 2026-06-30 | $90,26 | -0,10 % | $90,15 | $90,66 | $89,83 | 466,30K |
| 2026-06-29 | $90,35 | -0,71 % | $90,60 | $90,96 | $89,47 | 492,30K |
| 2026-06-26 | $91,00 | +0,63 % | $91,03 | $91,41 | $90,15 | 1,76M |
| 2026-06-25 | $90,43 | +1,24 % | $89,04 | $91,20 | $89,04 | 558,20K |
| 2026-06-24 | $89,32 | +1,10 % | $87,81 | $89,82 | $87,75 | 860,90K |
| 2026-06-23 | $88,35 | +1,13 % | $87,61 | $88,41 | $87,11 | 673,20K |
| 2026-06-22 | $87,36 | -0,26 % | $87,26 | $88,56 | $87,01 | 461,50K |
| 2026-06-18 | $87,59 | +1,84 % | $86,60 | $87,76 | $86,30 | 1,38M |
| 2026-06-17 | $86,01 | -2,78 % | $87,92 | $88,97 | $84,97 | 880,90K |
| 2026-06-16 | $88,47 | +0,71 % | $88,72 | $89,17 | $87,57 | 1,01M |
| 2026-06-15 | $87,85 | -1,24 % | $89,18 | $90,00 | $87,43 | 622,50K |
| 2026-06-12 | $88,95 | +2,30 % | $87,69 | $89,22 | $87,65 | 521,30K |
| 2026-06-11 | $86,95 | +0,45 % | $86,96 | $87,38 | $85,82 | 419,60K |
| 2026-06-10 | $86,56 | +0,53 % | $86,67 | $87,25 | $86,21 | 450,30K |
| 2026-06-09 | $86,10 | +0,87 % | $86,02 | $87,89 | $85,57 | 451,40K |
| 2026-06-08 | $85,36 | -0,13 % | $85,63 | $86,57 | $85,30 | 400,60K |
| 2026-06-05 | $85,47 | +0,40 % | $85,35 | $86,00 | $85,02 | 392,40K |
| 2026-06-04 | $85,13 | +2,85 % | $83,49 | $85,40 | $83,49 | 473,70K |
| 2026-06-03 | $82,77 | -2,20 % | $84,09 | $84,40 | $82,67 | 458,10K |
| 2026-06-02 | $84,63 | +1,73 % | $83,08 | $84,81 | $83,08 | 303,40K |
| 2026-06-01 | $83,19 | -1,33 % | $83,93 | $84,14 | $82,46 | 488,10K |
| 2026-05-29 | $84,31 | -0,35 % | $84,33 | $85,18 | $84,13 | 548,30K |
| 2026-05-28 | $84,61 | -0,41 % | $84,64 | $84,86 | $83,86 | 323,20K |
| 2026-05-27 | $84,96 | -0,88 % | $85,64 | $86,14 | $84,62 | 337,50K |
| 2026-05-26 | $85,71 | +1,20 % | $84,72 | $86,16 | $84,72 | 384,50K |