Holen Sie sich die Stockscreener-App
50.45
0.42%
+0.21
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Ameris Bancorp-Aktien (ABCB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $50.78 | $50.07 | $0.715 | 194,682.0 | +0.42% |
| 2024-05-16 | $50.59 | $50.00 | $0.585 | 159,515.0 | +0.08% |
| 2024-05-15 | $50.70 | $49.80 | $0.90 | 208,335.0 | +0.58% |
| 2024-05-14 | $50.25 | $49.34 | $0.91 | 166,584.0 | +0.71% |
| 2024-05-13 | $50.35 | $49.45 | $0.899 | 208,498.0 | -0.58% |
| 2024-05-10 | $50.19 | $49.31 | $0.88 | 178,100.0 | -0.44% |
| 2024-05-09 | $50.12 | $49.38 | $0.74 | 238,577.0 | +0.89% |
| 2024-05-08 | $49.72 | $48.66 | $1.06 | 153,693.0 | +0.26% |
| 2024-05-07 | $50.28 | $49.44 | $0.84 | 226,767.0 | -0.50% |
| 2024-05-06 | $50.32 | $49.69 | $0.63 | 201,629.0 | -0.14% |
| 2024-05-03 | $49.99 | $49.19 | $0.80 | 304,673.0 | +2.34% |
| 2024-05-02 | $48.96 | $48.03 | $0.93 | 319,844.0 | +1.35% |
| 2024-05-01 | $49.23 | $47.64 | $1.59 | 349,765.0 | +1.16% |
| 2024-04-30 | $48.15 | $47.27 | $0.88 | 291,190.0 | -2.10% |
| 2024-04-29 | $48.71 | $48.08 | $0.63 | 414,140.0 | +1.29% |
| 2024-04-26 | $48.87 | $47.70 | $1.17 | 441,760.0 | +0.78% |
| 2024-04-25 | $47.84 | $46.74 | $1.10 | 231,550.0 | -1.53% |
| 2024-04-24 | $48.44 | $47.26 | $1.18 | 254,659.0 | +0.81% |
| 2024-04-23 | $48.12 | $46.70 | $1.41 | 203,164.0 | +2.33% |
| 2024-04-22 | $47.22 | $46.12 | $1.10 | 227,472.0 | +1.06% |
| 2024-04-19 | $46.33 | $44.30 | $2.03 | 286,023.0 | +3.33% |
| 2024-04-18 | $45.20 | $44.43 | $0.77 | 251,243.0 | +0.63% |
Ameris Bancorp-Aktien (ABCB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ameris Bancorp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ABCB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ameris Bancorp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ameris Bancorp-Aktien (ABCB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $50.78 | $47.64 | $3.14 | 3,105,344.0 | +6.26% |
| 2024-04 | $48.87 | $44.23 | $4.64 | 6,094,294.0 | -1.86% |
| 2024-03 | $48.87 | $44.77 | $4.10 | 7,044,683.0 | +4.42% |
| 2024-02 | $51.09 | $44.92 | $6.16 | 8,564,501.0 | -6.67% |
| 2024-01 | $53.99 | $44.00 | $9.99 | 7,749,804.0 | -6.43% |
Ameris Bancorp-Aktien (ABCB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.84 | $42.25 | $11.59 | 8,815,511.0 | +24.59% |
| 2023-11 | $44.01 | $37.01 | $7.00 | 6,342,649.0 | +14.16% |
| 2023-10 | $40.99 | $34.26 | $6.73 | 7,415,334.0 | -2.84% |
| 2023-09 | $42.22 | $36.40 | $5.82 | 7,762,140.0 | -5.79% |
| 2023-08 | $45.34 | $38.74 | $6.60 | 5,520,619.0 | -6.64% |
| 2023-07 | $44.74 | $33.21 | $11.53 | 8,766,905.0 | +27.59% |
| 2023-06 | $37.18 | $31.37 | $5.81 | 9,958,150.0 | +8.40% |
| 2023-05 | $33.75 | $28.33 | $5.42 | 9,629,154.0 | -5.79% |
| 2023-04 | $36.97 | $31.89 | $5.08 | 9,000,423.0 | -8.42% |
| 2023-03 | $48.13 | $34.28 | $13.85 | 15,350,049.0 | -23.58% |
| 2023-02 | $50.54 | $46.27 | $4.27 | 6,040,759.0 | +1.51% |
| 2023-01 | $49.57 | $45.37 | $4.20 | 6,648,467.0 | +0.04% |
Ameris Bancorp-Aktien (ABCB) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $53.02 | $45.84 | $7.18 | 6,979,317.0 | -10.85% |
| 2022-11 | $54.24 | $49.59 | $4.65 | 6,387,555.0 | +2.66% |
| 2022-10 | $53.37 | $44.61 | $8.76 | 8,108,767.0 | +15.21% |
| 2022-09 | $49.33 | $44.47 | $4.86 | 9,437,601.0 | -4.22% |
| 2022-08 | $50.94 | $43.90 | $7.04 | 5,283,432.0 | -1.29% |
| 2022-07 | $47.39 | $38.22 | $9.17 | 7,023,667.0 | +17.70% |
| 2022-06 | $46.28 | $39.37 | $6.91 | 7,370,364.0 | -11.87% |
| 2022-05 | $46.08 | $41.25 | $4.83 | 8,094,079.0 | +9.33% |
| 2022-04 | $44.83 | $39.67 | $5.16 | 11,968,650.0 | -4.97% |
| 2022-03 | $49.80 | $43.56 | $6.24 | 12,263,245.0 | -11.35% |
| 2022-02 | $52.03 | $45.80 | $6.23 | 7,217,758.0 | +0.39% |
| 2022-01 | $55.62 | $46.22 | $9.40 | 9,065,181.0 | -0.74% |
0.00%
0.45%
Kapitalisierung:
|
Volumen (24h):