גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמריס בנקורפ > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמריס בנקורפ

Ameris Bancorp

מניה ABCB נאסד"ק USD

שער

65.91

שינוי

-3.57%

שינוי ב USD

-2.44

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	67.36	67.36	67.36	67.36	0.00
16:50	66.7	66.7	66.7	66.7	1,623.00
17:00	66.25	66.25	66.25	66.25	8,327.00
17:10	66	66	66	66	10,530.00
17:20	66.115	66.115	66.115	66.115	6,724.00
17:30	66.08	66.08	66.08	66.08	10,478.00
17:40	66.23	66.23	66.23	66.23	6,237.00
17:50	66.5	66.5	66.5	66.5	6,724.00
18:00	66.205	66.205	66.205	66.205	4,156.00
18:10	65.93	65.93	65.93	65.93	7,270.00
18:20	65.94	65.94	65.94	65.94	17,964.00
18:30	65.69	65.69	65.69	65.69	21,174.00
18:40	65.465	65.465	65.465	65.465	13,841.00
18:50	66	66	66	66	11,381.00
19:00	66.24	66.24	66.24	66.24	6,837.00
19:10	66.255	66.255	66.255	66.255	5,854.00
19:20	66.36	66.36	66.36	66.36	4,967.00
19:30	66.42	66.42	66.42	66.42	9,095.00
19:40	66.35	66.35	66.35	66.35	7,801.00
19:50	66.03	66.03	66.03	66.03	4,386.00
20:00	66.1	66.1	66.1	66.1	10,480.00
20:10	66	66	66	66	8,592.00
20:20	66.085	66.085	66.085	66.085	9,619.00
20:30	66.235	66.235	66.235	66.235	6,939.00
20:40	66.11	66.11	66.11	66.11	15,474.00
20:50	66.07	66.07	66.07	66.07	9,229.00
21:00	66.03	66.03	66.03	66.03	14,801.00
21:10	65.88	65.88	65.88	65.88	7,538.00
21:20	65.9	65.9	65.9	65.9	9,037.00
21:30	65.98	65.98	65.98	65.98	13,152.00
21:40	66.17	66.17	66.17	66.17	15,284.00
21:50	66.3	66.3	66.3	66.3	11,922.00
22:00	66.2	66.2	66.2	66.2	22,017.00
22:10	65.995	65.995	65.995	65.995	19,495.00
22:20	66	66	66	66	12,449.00
22:30	65.8	65.8	65.8	65.8	24,049.00
22:40	66.0599	66.0599	66.0599	66.0599	28,233.00
22:50	65.94	65.94	65.94	65.94	27,936.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025 17:00	65.27	64.68	64.905	65.135	60,817.00
25.07.2025 17:30	65.83	65.16	65.16	65.52	90,837.00
25.07.2025 18:00	65.8	65.58	65.665	65.73	132,065.00
25.07.2025 18:30	66.02	65.7	65.705	66.01	224,937.00
25.07.2025 19:00	66.02	65.77	66.02	65.93	348,793.00
25.07.2025 19:30	66.11	65.8	65.89	65.96	491,539.00
25.07.2025 20:00	66.14	65.96	65.99	66.13	340,205.00
25.07.2025 20:30	66.21	66.095	66.095	66.15	378,783.00
25.07.2025 21:00	66.3	66.16	66.17	66.17	663,818.00
25.07.2025 21:30	66.25	66.05	66.16	66.05	634,725.00
25.07.2025 22:00	66.16	66.03	66.08	66.03	669,076.00
25.07.2025 22:30	66.38	65.97	66.03	66.38	1,166,377.00
28.07.2025 16:30	66.325	66.17	66.29	66.215	4,019.00
28.07.2025 17:00	66.53	66.285	66.355	66.465	13,399.00
28.07.2025 17:30	66.58	66.21	66.475	66.27	46,101.00
28.07.2025 18:00	66.38	66.16	66.3	66.33	125,100.00
28.07.2025 18:30	66.4	66.24	66.33	66.355	156,351.00
28.07.2025 19:00	66.52	66.385	66.39	66.425	185,441.00
28.07.2025 19:30	66.52	66.355	66.44	66.355	203,278.00
28.07.2025 20:00	66.46	66.31	66.46	66.41	290,049.00
28.07.2025 20:30	66.41	66.32	66.41	66.34	241,271.00
28.07.2025 21:00	66.625	66.29	66.345	66.525	435,028.00
28.07.2025 21:30	66.72	66.535	66.535	66.62	550,033.00
28.07.2025 22:00	66.885	66.62	66.62	66.77	629,201.00
28.07.2025 22:30	66.83	66.5	66.79	66.5	852,861.00
29.07.2025 16:30	68.22	66.57	66.57	68.22	58,895.00
29.07.2025 17:00	68.69	68.325	68.39	68.4979	179,288.00
29.07.2025 17:30	68.66	67.995	68.45	68.29	403,990.00
29.07.2025 18:00	68.49	68.25	68.365	68.365	857,817.00
29.07.2025 18:30	69.155	68.325	68.41	68.6913	881,514.00
29.07.2025 19:00	68.705	68.35	68.685	68.6391	647,526.00
29.07.2025 19:30	69	68.62	68.64	69	613,646.00
29.07.2025 20:00	69.4	69.03	69.03	69.26	837,272.00
29.07.2025 20:30	69.679	69.22	69.31	69.679	1,117,399.00
29.07.2025 21:00	69.815	69.33	69.75	69.435	1,165,294.00
29.07.2025 21:30	69.99	69.69	69.69	69.85	1,233,411.00
29.07.2025 22:00	70.14	69.72	69.75	69.94	2,241,527.00
29.07.2025 22:30	70.17	69.355	69.99	69.98	3,078,222.00
30.07.2025 16:30	70.31	69.69	70.1	69.69	49,533.00
30.07.2025 17:00	70.04	69.66	69.745	70.04	130,718.00
30.07.2025 17:30	70.19	69.285	70.0364	69.375	159,995.00
30.07.2025 18:00	69.46	69.035	69.46	69.28	293,975.00
30.07.2025 18:30	69.31	69.06	69.22	69.165	294,208.00
30.07.2025 19:00	69.15	68.9	69.11	69.13	472,512.00
30.07.2025 19:30	69.14	68.75	69.13	69.05	438,355.00
30.07.2025 20:00	69.305	69.1	69.1	69.26	516,399.00
30.07.2025 20:30	69.49	69.28	69.28	69.38	633,478.00
30.07.2025 21:00	69.54	69.25	69.295	69.32	684,720.00
30.07.2025 21:30	69.36	68.7	69.33	68.735	970,159.00
30.07.2025 22:00	68.935	68.52	68.68	68.52	1,744,423.00
30.07.2025 22:30	68.77	68.535	68.545	68.72	2,342,570.00
31.07.2025 16:30	68.915	68.17	68.37	68.755	41,418.00
31.07.2025 17:00	68.7	68.065	68.6625	68.065	77,568.00
31.07.2025 17:30	68.11	67.77	68.035	67.97	334,282.00
31.07.2025 18:00	67.9	67.495	67.845	67.655	356,875.00
31.07.2025 18:30	68.155	67.7	67.7	68.155	407,971.00
31.07.2025 19:00	68.2	68.11	68.145	68.16	286,442.00
31.07.2025 19:30	68.42	68.0775	68.14	68.42	372,588.00
31.07.2025 20:00	68.425	68.11	68.425	68.12	634,285.00
31.07.2025 20:30	68.39	68.09	68.09	68.33	836,286.00
31.07.2025 21:00	68.485	68.207	68.46	68.41	801,365.00
31.07.2025 21:30	68.71	68.43	68.44	68.675	928,040.00
31.07.2025 22:00	68.74	68.3564	68.65	68.37	1,021,600.00
31.07.2025 22:30	68.46	68.14	68.37	68.28	1,232,342.00
01.08.2025 16:30	67.55	66.17	67.55	66.27	14,438.00
01.08.2025 17:00	66.32	65.76	66.19	66.32	65,844.00
01.08.2025 17:30	66.5	66.03	66.14	66.05	91,844.00
01.08.2025 18:00	66.15	65.45	66.045	65.52	224,564.00
01.08.2025 18:30	66.24	65.43	65.525	66.24	286,385.00
01.08.2025 19:00	66.42	66.21	66.24	66.34	304,415.00
01.08.2025 19:30	66.4	66.01	66.4	66.01	328,987.00
01.08.2025 20:00	66.24	66	66.03	66.05	363,073.00
01.08.2025 20:30	66.16	65.875	66.05	65.9	385,767.00
01.08.2025 21:00	66.03	65.77	65.87	66.03	440,663.00
01.08.2025 21:30	66.32	66.01	66.01	66.09	988,811.00
01.08.2025 22:00	66.07	65.79	66	65.995	1,215,198.00
01.08.2025 22:30	66.1	65.68	65.99	65.91	967,585.00

צרו איתנו קשר *5988