CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Ameris Bancorp
Ameris Bancorp
Днес
+0.74 (+1.57%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 01, 202347.84-1.49-3.11%49.3349.3346.56
Jan 31, 202347.19-0.05-0.11%47.2447.3945.93
Jan 30, 202345.82-1.75-3.82%47.5747.7845.74
Jan 27, 202346.51-0.46-0.99%46.9747.0445.55
Jan 26, 202346.81-2.99-6.39%49.8049.8046.65
Jan 25, 202347.58-1.46-3.07%49.0449.9046.91
Jan 24, 202347.82-7.82-16.35%55.6455.6447.60
Jan 23, 202348.31-2.41-4.99%50.7250.7547.91
Jan 20, 202348.24-2.17-4.50%50.4150.4147.33
Jan 19, 202346.94-0.41-0.87%47.3547.3546.22
Jan 18, 202347.03-3.88-8.25%50.9151.9946.91
Jan 17, 202349.00-8.37-17.08%57.3757.3748.77
Jan 13, 202349.37-4.61-9.34%53.9853.9848.17
Jan 12, 202348.98-2.24-4.57%51.2251.6148.65
Jan 11, 202348.31-5.45-11.28%53.7653.7647.62
Jan 10, 202347.68-0.58-1.22%48.2648.6847.11
Jan 09, 202347.40-0.45-0.95%47.8548.5847.22
Jan 06, 202347.48-3.85-8.11%51.3352.4046.36
Jan 05, 202346.03-0.60-1.30%46.6346.6345.72
Jan 04, 202346.51-0.23-0.49%46.7447.9046.23
Jan 03, 202346.31-7.38-15.94%53.6953.6945.88
Dec 30, 202247.15-0.35-0.74%47.5047.7546.75
Dec 29, 202247.34-4.69-9.91%52.0352.0346.98
Dec 28, 202247.00-5.38-11.45%52.3852.5146.86
Dec 27, 202247.98-2.84-5.92%50.8250.8247.72
Dec 23, 202247.88-0.56-1.17%48.4448.5947.26
Dec 22, 202247.16-4.05-8.59%51.2151.8546.41
Dec 21, 202247.72-1.13-2.37%48.8548.9647.25
Dec 20, 202246.73-0.08-0.17%46.8147.9546.62
Dec 19, 202246.80-3.18-6.79%49.9849.9846.21
Dec 16, 202246.12-3.01-6.53%49.1349.1346.08
Dec 15, 202246.86-2.72-5.80%49.5849.6346.48
Dec 14, 202247.76-5.86-12.27%53.6253.6247.73
Dec 13, 202249.08-4.89-9.96%53.9754.0048.98
Dec 12, 202250.34-3.47-6.89%53.8154.0649.99
Dec 09, 202250.300.030.06%50.2750.7249.85
Dec 08, 202250.36-1.14-2.26%51.5051.5950.04
Dec 07, 202250.40-1.12-2.22%51.5251.6349.99
Dec 06, 202250.32-0.89-1.77%51.2151.2549.96
Dec 05, 202250.43-3.74-7.42%54.1754.5049.65
Dec 02, 202252.70-0.03-0.06%52.7353.6552.03
Dec 01, 202252.69-2.00-3.80%54.6954.9352.09
Nov 30, 202252.89-2.48-4.69%55.3755.3950.68
Nov 29, 202252.15-0.46-0.88%52.6152.7852.08
Nov 28, 202252.12-4.26-8.17%56.3856.8451.70
Nov 25, 202253.30-0.49-0.92%53.7953.7952.95
Nov 23, 202252.77-0.93-1.76%53.7054.3452.66
Nov 22, 202253.00-0.50-0.94%53.5053.5052.65
Nov 21, 202252.490.200.38%52.2953.0951.62
Nov 18, 202252.07-1.14-2.19%53.2153.9251.55
Nov 17, 202251.28-3.29-6.42%54.5754.5750.84
Nov 16, 202251.77-5.02-9.70%56.7956.7951.58
Nov 15, 202252.61-2.43-4.62%55.0455.0752.15
Nov 14, 202252.93-0.89-1.68%53.8254.7152.77
Nov 11, 202253.56-1.85-3.45%55.4155.4153.51
Nov 10, 202253.820.440.82%53.3853.9652.58
Nov 09, 202251.18-0.66-1.29%51.8453.4851.08
Nov 08, 202251.84-1.40-2.70%53.2453.2651.57
Nov 07, 202252.22-0.36-0.69%52.5852.7951.83
Nov 04, 202251.781.001.93%50.7851.9250.78
Nov 03, 202250.14-0.34-0.68%50.4850.5749.73
Nov 02, 202250.81-0.26-0.51%51.0752.3650.65
Nov 01, 202251.07-0.95-1.86%52.0252.1850.60
Oct 31, 202251.55-0.46-0.89%52.0152.0250.51
Oct 28, 202251.80-1.67-3.22%53.4755.2351.19
Oct 27, 202251.36-0.63-1.23%51.9952.4551.01
Oct 26, 202251.20-0.09-0.18%51.2951.6750.59
Oct 25, 202250.811.042.05%49.7751.4549.73
Oct 24, 202249.77-0.50-1.00%50.2750.2749.26
Oct 21, 202248.75-0.36-0.74%49.1149.4848.18
Oct 20, 202248.31-1.55-3.21%49.8650.6147.89
Oct 19, 202249.67-0.55-1.11%50.2251.4149.08
Oct 18, 202250.44-1.22-2.42%51.6652.4150.08
Oct 17, 202250.42-3.18-6.31%53.6053.6049.58
Oct 14, 202249.49-0.89-1.80%50.3851.1349.24
Oct 13, 202249.822.184.38%47.6450.0347.00
Oct 12, 202247.95-0.10-0.21%48.0548.6647.50
Oct 11, 202248.090.120.25%47.9749.6947.63
Oct 10, 202247.94-2.51-5.24%50.4550.4647.87
Oct 07, 202248.41-4.72-9.75%53.1353.1347.92
Oct 06, 202248.880.601.23%48.2849.2248.26
Oct 05, 202248.520.801.65%47.7248.5747.69
Oct 04, 202248.351.873.87%46.4848.3746.45
Oct 03, 202245.710.370.81%45.3446.0244.64
Sep 30, 202244.73-0.48-1.07%45.2145.7644.68
Sep 29, 202244.97-1.38-3.07%46.3546.5144.51
Sep 28, 202245.88-4.29-9.35%50.1750.1745.39
Sep 27, 202245.46-0.89-1.96%46.3546.9244.97
Sep 26, 202246.04-0.76-1.65%46.8047.3145.92
Sep 23, 202246.59-2.61-5.60%49.2049.2045.92
Sep 22, 202247.36-1.93-4.08%49.2949.4047.18
Sep 21, 202248.50-0.30-0.62%48.8049.7948.33
Sep 20, 202248.51-1.62-3.34%50.1350.1348.23
Sep 19, 202248.680.460.94%48.2248.9647.70
Sep 16, 202247.930.430.90%47.5048.4946.82
Sep 15, 202247.65-1.82-3.82%49.4749.4747.31
Sep 14, 202247.28-0.41-0.87%47.6948.7346.67
Sep 13, 202246.88-1.99-4.24%48.8748.9946.38
Sep 12, 202248.20-0.41-0.85%48.6148.6147.16
Sep 09, 202247.37-3.76-7.94%51.1351.1347.18
Sep 08, 202246.91-2.68-5.71%49.5949.5945.23
Sep 07, 202245.900.461.00%45.4447.2644.84
Sep 06, 202245.14-5.91-13.09%51.0551.6244.56
Sep 02, 202246.11-3.31-7.18%49.4251.1045.92
Sep 01, 202246.25-2.73-5.90%48.9849.2345.38
Aug 31, 202246.69-2.63-5.63%49.3249.7846.43
Aug 30, 202247.03-4.12-8.76%51.1551.3946.65
Aug 29, 202247.09-1.42-3.02%48.5148.6647.08
Aug 26, 202248.31-1.51-3.13%49.8250.2748.25
Aug 25, 202249.40-2.95-5.97%52.3552.3548.74
Aug 24, 202248.52-3.17-6.53%51.6951.6947.97
Aug 23, 202248.20-3.66-7.59%51.8652.9748.19
Aug 22, 202248.58-0.95-1.96%49.5350.2048.51
Aug 19, 202249.81-0.79-1.59%50.6052.0149.51
Aug 18, 202250.68-1.34-2.64%52.0252.4450.06
Aug 17, 202250.01-1.46-2.92%51.4751.4749.52
Aug 16, 202250.460.280.55%50.1851.0049.88
Aug 15, 202249.91-0.38-0.76%50.2950.2949.31
Aug 12, 202249.71-0.54-1.09%50.2550.4348.87
Aug 11, 202248.970.110.22%48.8651.0848.48
Aug 10, 202248.07-0.75-1.56%48.8248.8248.07
Aug 09, 202247.42-4.08-8.60%51.5051.5047.03
Aug 08, 202247.20-0.97-2.06%48.1750.2546.93
Aug 05, 202247.45-0.36-0.76%47.8150.1147.02
Aug 04, 202247.01-2.58-5.49%49.5952.5446.47
Aug 03, 202247.30-0.96-2.03%48.2648.2946.37
Aug 02, 202246.53-3.51-7.54%50.0450.4546.37
Aug 01, 202247.53-0.97-2.04%48.5048.5047.07
Jul 29, 202247.31-1.36-2.87%48.6749.3346.49
Jul 28, 202246.39-1.57-3.38%47.9648.2245.26
Jul 27, 202245.782.094.57%43.6946.2243.36
Jul 26, 202243.03-0.71-1.65%43.7445.2042.87
Jul 25, 202243.35-1.16-2.68%44.5144.5442.54
Jul 22, 202242.28-2.79-6.60%45.0745.0741.76
Jul 21, 202242.56-0.14-0.33%42.7043.0641.90
Jul 20, 202242.54-0.16-0.38%42.7043.9541.75
Jul 19, 202242.14-3.32-7.88%45.4645.4641.38
Jul 18, 202240.65-1.39-3.42%42.0442.1740.34
Jul 15, 202240.61-1.03-2.54%41.6441.6439.24
Jul 14, 202238.87-0.55-1.41%39.4240.3938.25
Jul 13, 202239.98-2.99-7.48%42.9743.6139.90
Jul 12, 202240.96-0.41-1.00%41.3741.6140.38
Jul 11, 202240.72-2.19-5.38%42.9143.0540.61
Jul 08, 202241.30-1.24-3.00%42.5442.7640.66
Jul 07, 202241.26-4.96-12.02%46.2246.2241.09
Jul 06, 202241.21-0.16-0.39%41.3741.8740.75
Jul 05, 202241.250.872.11%40.3841.6839.61
Jul 01, 202240.89-0.86-2.10%41.7541.7539.77
Jun 30, 202240.23-1.51-3.75%41.7441.7439.50
Jun 29, 202240.24-5.29-13.15%45.5345.5339.70
Jun 28, 202240.86-1.89-4.63%42.7542.7540.70
Jun 27, 202241.17-4.52-10.98%45.6945.6941.02
Jun 24, 202241.26-0.68-1.65%41.9441.9440.59
Jun 23, 202240.32-2.75-6.82%43.0743.0739.83
Jun 22, 202241.05-2.67-6.50%43.7245.0640.71
Jun 21, 202241.42-2.61-6.30%44.0344.0840.43
Jun 17, 202240.06-0.78-1.95%40.8442.0539.82
Jun 16, 202239.77-5.90-14.84%45.6745.6739.63
Jun 15, 202241.81-3.44-8.23%45.2545.2641.37
Jun 14, 202241.89-1.90-4.54%43.7944.7241.37
Jun 13, 202241.27-3.76-9.11%45.0345.0341.02
Jun 10, 202242.46-0.35-0.82%42.8144.4842.12
Jun 09, 202243.56-2.86-6.57%46.4246.4343.54
Jun 08, 202245.07-1.35-3.00%46.4246.4244.69
Jun 07, 202246.00-0.42-0.91%46.4246.4245.20
Jun 06, 202245.76-3.09-6.75%48.8548.8545.73
Jun 03, 202245.75-0.66-1.44%46.4146.4245.27
Jun 02, 202245.91-0.51-1.11%46.4246.4344.80
Jun 01, 202245.07-1.36-3.02%46.4346.4344.35
May 31, 202245.67-2.66-5.82%48.3348.3344.92
May 27, 202246.090.911.97%45.1846.1244.96
May 26, 202245.02-0.44-0.98%45.4646.1544.48
May 25, 202244.210.320.72%43.8944.6843.56

Отваряй дълги и къси позиции с ABCB с ливъридж
Купувай и продавай Ameris Bancorp +$0.41 (0.87%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image