Amerant Bancorp Inc. Class A AMTB
NYSE · Vereinigte Staaten · Finanzen
$29,36+0,69 (+2,41 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $29,36 | +2,41 % | $28,46 | $29,40 | $28,24 | 425,70K |
| 2026-09-30 | $28,67 | -1,58 % | $29,16 | $29,53 | $28,59 | 459,40K |
| 2026-09-29 | $29,13 | -0,58 % | $29,47 | $29,59 | $28,88 | 253,10K |
| 2026-09-28 | $29,30 | -0,91 % | $29,55 | $29,77 | $29,10 | 324,50K |
| 2026-09-25 | $29,57 | +0,92 % | $29,46 | $29,79 | $29,26 | 330,30K |
| 2026-09-24 | $29,30 | +2,13 % | $28,86 | $29,51 | $28,84 | 384,20K |
| 2026-09-23 | $28,69 | -1,71 % | $29,13 | $29,32 | $28,68 | 258,70K |
| 2026-09-22 | $29,19 | -1,18 % | $30,04 | $30,08 | $29,19 | 343,40K |
| 2026-09-21 | $29,54 | -0,87 % | $29,99 | $30,24 | $29,54 | 387,40K |
| 2026-09-18 | $29,80 | +0,74 % | $29,41 | $29,91 | $28,85 | 672,10K |
| 2026-09-17 | $29,58 | +0,54 % | $29,65 | $29,83 | $28,84 | 409,00K |
| 2026-09-16 | $29,42 | -1,44 % | $29,83 | $29,86 | $28,87 | 626,10K |
| 2026-09-15 | $29,85 | +1,05 % | $29,51 | $29,89 | $28,51 | 369,20K |
| 2026-09-14 | $29,54 | +0,75 % | $29,27 | $29,61 | $29,05 | 330,40K |
| 2026-09-11 | $29,32 | +0,21 % | $29,66 | $29,72 | $29,04 | 272,50K |
| 2026-09-10 | $29,26 | +1,32 % | $28,91 | $29,30 | $28,52 | 267,00K |
| 2026-09-09 | $28,88 | -1,13 % | $28,77 | $29,28 | $28,57 | 211,60K |
| 2026-09-08 | $29,21 | -1,58 % | $29,49 | $29,63 | $29,17 | 398,80K |
| 2026-09-04 | $29,68 | +0,99 % | $29,16 | $29,74 | $29,09 | 324,90K |
| 2026-09-03 | $29,39 | +0,79 % | $29,25 | $29,64 | $28,97 | 199,20K |
| 2026-09-02 | $29,16 | +2,57 % | $28,70 | $29,23 | $28,49 | 309,60K |
| 2026-09-01 | $28,43 | -0,98 % | $28,57 | $29,06 | $28,30 | 392,60K |
| 2026-08-31 | $28,71 | -0,45 % | $28,61 | $28,79 | $28,38 | 314,00K |
| 2026-08-28 | $28,84 | +0,07 % | $28,88 | $29,18 | $28,48 | 274,00K |
| 2026-08-27 | $28,82 | +0,63 % | $28,42 | $28,94 | $28,35 | 251,40K |
| 2026-08-26 | $28,64 | +0,14 % | $28,80 | $28,80 | $28,48 | 196,20K |
| 2026-08-25 | $28,60 | -0,59 % | $28,85 | $28,99 | $28,11 | 232,20K |
| 2026-08-24 | $28,77 | +0,28 % | $28,72 | $29,00 | $28,67 | 251,50K |
| 2026-08-21 | $28,69 | +0,88 % | $28,70 | $28,84 | $28,27 | 235,80K |
| 2026-08-20 | $28,44 | -0,28 % | $28,39 | $28,62 | $28,22 | 268,40K |
| 2026-08-19 | $28,52 | -2,19 % | $29,29 | $29,29 | $28,42 | 300,60K |
| 2026-08-18 | $29,16 | +0,48 % | $29,12 | $29,36 | $28,75 | 397,00K |
| 2026-08-17 | $29,02 | -0,51 % | $28,94 | $29,43 | $28,47 | 364,50K |
| 2026-08-14 | $29,17 | -0,07 % | $29,03 | $29,38 | $28,70 | 352,70K |
| 2026-08-13 | $29,19 | -0,38 % | $29,54 | $29,67 | $29,00 | 441,40K |
| 2026-08-12 | $29,30 | +0,86 % | $28,82 | $29,30 | $28,79 | 721,80K |
| 2026-08-11 | $29,05 | +1,33 % | $28,69 | $29,15 | $28,66 | 213,20K |
| 2026-08-10 | $28,67 | -0,83 % | $28,91 | $28,99 | $28,54 | 285,10K |
| 2026-08-07 | $28,91 | -0,96 % | $29,05 | $29,15 | $28,54 | 349,90K |
| 2026-08-06 | $29,19 | -1,25 % | $29,71 | $29,86 | $28,92 | 405,20K |
| 2026-08-05 | $29,56 | -0,37 % | $29,75 | $29,90 | $29,38 | 278,20K |
| 2026-08-04 | $29,67 | 0,00 % | $29,67 | $30,13 | $29,54 | 477,70K |
| 2026-08-03 | $29,67 | +0,24 % | $29,99 | $30,16 | $29,51 | 390,70K |
| 2026-07-31 | $29,60 | -0,03 % | $29,43 | $29,90 | $29,10 | 400,60K |
| 2026-07-30 | $29,61 | +0,44 % | $29,68 | $29,93 | $29,47 | 423,10K |
| 2026-07-29 | $29,48 | -3,60 % | $30,26 | $30,44 | $29,22 | 506,90K |
| 2026-07-28 | $30,58 | +3,59 % | $29,90 | $30,60 | $28,41 | 888,80K |
| 2026-07-27 | $29,52 | +3,58 % | $28,70 | $30,00 | $28,23 | 874,10K |
| 2026-07-24 | $28,50 | +10,25 % | $26,60 | $28,63 | $26,25 | 1,05M |
| 2026-07-23 | $25,85 | +1,57 % | $25,08 | $25,87 | $24,93 | 352,90K |
| 2026-07-22 | $25,45 | -1,59 % | $25,68 | $25,79 | $25,30 | 415,70K |
| 2026-07-21 | $25,86 | +0,31 % | $25,52 | $25,89 | $25,32 | 340,70K |
| 2026-07-20 | $25,78 | -1,53 % | $26,14 | $26,55 | $25,69 | 390,40K |
| 2026-07-17 | $26,18 | -0,83 % | $26,10 | $26,36 | $25,90 | 453,30K |
| 2026-07-16 | $26,40 | +2,48 % | $25,61 | $26,66 | $25,61 | 500,50K |
| 2026-07-15 | $25,76 | +0,51 % | $25,78 | $26,07 | $25,68 | 455,70K |
| 2026-07-14 | $25,63 | 0,00 % | $25,59 | $25,86 | $25,46 | 248,60K |
| 2026-07-13 | $25,63 | +0,51 % | $25,49 | $25,74 | $25,34 | 154,10K |
| 2026-07-10 | $25,50 | -0,16 % | $25,42 | $25,69 | $25,29 | 187,40K |
| 2026-07-09 | $25,54 | +2,12 % | $25,15 | $25,72 | $25,06 | 228,60K |
| 2026-07-08 | $25,01 | -2,11 % | $25,49 | $25,55 | $24,70 | 266,30K |
| 2026-07-07 | $25,55 | -1,92 % | $26,15 | $26,26 | $25,55 | 356,20K |
| 2026-07-06 | $26,05 | +2,68 % | $25,51 | $26,10 | $25,23 | 279,30K |
| 2026-07-02 | $25,37 | -3,02 % | $26,32 | $26,34 | $25,16 | 334,30K |
| 2026-07-01 | $26,16 | +2,51 % | $25,69 | $26,21 | $25,64 | 279,70K |
| 2026-06-30 | $25,52 | +1,31 % | $25,20 | $25,61 | $24,99 | 549,20K |
| 2026-06-29 | $25,19 | -0,90 % | $25,40 | $25,40 | $24,93 | 497,10K |
| 2026-06-26 | $25,42 | +1,84 % | $24,99 | $26,11 | $24,70 | 993,10K |
| 2026-06-25 | $24,96 | +1,18 % | $24,56 | $25,04 | $24,56 | 411,70K |
| 2026-06-24 | $24,67 | +1,61 % | $24,28 | $24,70 | $24,01 | 265,30K |
| 2026-06-23 | $24,28 | +1,97 % | $23,94 | $24,34 | $23,79 | 437,80K |
| 2026-06-22 | $23,81 | +0,89 % | $23,54 | $23,94 | $23,54 | 233,60K |
| 2026-06-18 | $23,60 | +1,59 % | $23,53 | $23,82 | $23,35 | 462,80K |
| 2026-06-17 | $23,23 | +0,13 % | $22,90 | $23,57 | $22,90 | 475,20K |
| 2026-06-16 | $23,20 | -0,47 % | $23,51 | $23,77 | $23,05 | 224,90K |
| 2026-06-15 | $23,31 | -2,51 % | $24,00 | $24,21 | $23,25 | 299,60K |
| 2026-06-12 | $23,91 | +0,50 % | $23,94 | $24,12 | $23,78 | 323,90K |
| 2026-06-11 | $23,79 | +1,06 % | $23,73 | $23,89 | $23,34 | 212,60K |
| 2026-06-10 | $23,54 | +0,94 % | $23,40 | $23,74 | $23,21 | 219,50K |
| 2026-06-09 | $23,32 | +1,97 % | $23,10 | $23,75 | $22,97 | 192,30K |
| 2026-06-08 | $22,87 | +0,40 % | $22,68 | $23,20 | $22,68 | 188,70K |
| 2026-06-05 | $22,78 | +1,06 % | $22,35 | $22,95 | $22,30 | 193,50K |
| 2026-06-04 | $22,54 | +4,30 % | $22,01 | $22,72 | $21,79 | 266,00K |
| 2026-06-03 | $21,61 | -4,08 % | $22,30 | $22,30 | $21,57 | 165,60K |
| 2026-06-02 | $22,53 | +2,08 % | $21,94 | $22,54 | $21,86 | 128,50K |
| 2026-06-01 | $22,07 | -2,86 % | $22,46 | $22,55 | $22,05 | 190,30K |
| 2026-05-29 | $22,72 | +1,29 % | $22,45 | $22,75 | $22,44 | 325,00K |
| 2026-05-28 | $22,43 | -0,66 % | $22,49 | $22,62 | $21,83 | 220,40K |
| 2026-05-27 | $22,58 | -1,44 % | $22,90 | $22,99 | $22,48 | 234,00K |
| 2026-05-26 | $22,91 | +2,00 % | $22,54 | $23,04 | $22,54 | 242,40K |