24,925€
4,21%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,76 | 18,29 | 17,40 | 18,16 | 2,30% | - |
| 04.05.2026 | 18,01 | 18,34 | 17,71 | 17,75 | 1,72% | 25,00 |
| 30.04.2026 | 17,97 | 18,29 | 17,34 | 17,45 | -3,86% | - |
| 29.04.2026 | 17,87 | 18,35 | 17,72 | 18,15 | 1,68% | - |
| 28.04.2026 | 17,94 | 18,48 | 17,78 | 17,85 | -0,50% | - |
| 27.04.2026 | 17,30 | 18,36 | 17,16 | 17,94 | 3,39% | 1.100,00 |
| 24.04.2026 | 17,43 | 17,45 | 16,90 | 17,35 | -0,01% | - |
| 23.04.2026 | 17,75 | 17,90 | 16,96 | 17,36 | -2,78% | - |
| 22.04.2026 | 17,89 | 17,95 | 17,57 | 17,85 | 0,57% | - |
| 21.04.2026 | 17,41 | 18,19 | 17,38 | 17,75 | 2,32% | - |
| 20.04.2026 | 17,05 | 17,63 | 16,99 | 17,35 | 1,15% | - |
| 17.04.2026 | 17,43 | 18,01 | 16,94 | 17,15 | -1,15% | 355,00 |
| 16.04.2026 | 16,45 | 17,41 | 16,33 | 17,35 | 5,51% | - |
| 15.04.2026 | 15,90 | 16,47 | 15,83 | 16,45 | 3,07% | - |
| 14.04.2026 | 15,80 | 16,12 | 15,75 | 15,96 | 1,23% | 3.536,00 |
| 13.04.2026 | 15,17 | 15,90 | 15,05 | 15,76 | 3,41% | - |
| 10.04.2026 | 15,79 | 15,87 | 15,16 | 15,24 | -3,54% | - |
| 09.04.2026 | 16,26 | 16,28 | 15,35 | 15,80 | -2,76% | - |
| 08.04.2026 | 16,30 | 16,45 | 15,97 | 16,25 | 1,23% | - |
| 07.04.2026 | 16,13 | 16,32 | 15,97 | 16,05 | 1,87% | - |
| 02.04.2026 | 15,90 | 16,09 | 15,11 | 15,76 | -1,52% | - |
| 01.04.2026 | 15,91 | 16,45 | 15,67 | 16,00 | 0,99% | - |
| 31.03.2026 | 16,48 | 16,59 | 15,70 | 15,84 | -3,03% | - |
| 30.03.2026 | 16,48 | 16,70 | 16,22 | 16,34 | -0,68% | - |
| 27.03.2026 | 17,05 | 17,18 | 16,37 | 16,45 | -3,12% | - |
| 26.03.2026 | 16,27 | 17,01 | 16,18 | 16,98 | 3,88% | - |
| 25.03.2026 | 16,04 | 16,35 | 15,24 | 16,35 | 2,55% | 7.800,00 |
| 24.03.2026 | 15,93 | 16,26 | 15,65 | 15,94 | 0,69% | - |
| 23.03.2026 | 15,42 | 16,21 | 15,34 | 15,83 | 1,68% | - |
| 20.03.2026 | 15,85 | 16,08 | 15,47 | 15,57 | -1,54% | - |
| 19.03.2026 | 15,57 | 16,03 | 15,26 | 15,81 | 1,28% | - |
| 18.03.2026 | 16,08 | 16,30 | 15,20 | 15,61 | -2,43% | - |
| 17.03.2026 | 16,19 | 16,55 | 15,99 | 16,00 | -1,54% | - |
| 16.03.2026 | 16,57 | 16,64 | 16,20 | 16,25 | -1,85% | - |
| 13.03.2026 | 16,87 | 17,16 | 15,96 | 16,56 | -1,66% | - |
| 12.03.2026 | 17,62 | 17,88 | 16,80 | 16,84 | -4,33% | - |
| 11.03.2026 | 17,60 | 17,94 | 17,30 | 17,60 | -0,14% | - |
| 10.03.2026 | 17,74 | 17,91 | 17,19 | 17,62 | -0,63% | - |
| 09.03.2026 | 18,20 | 18,36 | 17,31 | 17,74 | -3,08% | - |
| 06.03.2026 | 19,51 | 19,51 | 17,78 | 18,30 | -5,68% | - |
| 05.03.2026 | 18,73 | 19,46 | 18,60 | 19,40 | 3,78% | - |
| 04.03.2026 | 18,06 | 19,28 | 17,89 | 18,70 | 3,43% | 3.450,00 |
| 03.03.2026 | 17,45 | 18,47 | 17,09 | 18,08 | 3,62% | - |
| 02.03.2026 | 16,27 | 17,53 | 16,06 | 17,44 | 5,75% | - |
| 27.02.2026 | 16,24 | 16,51 | 15,83 | 16,50 | 1,58% | - |
| 26.02.2026 | 16,93 | 17,32 | 16,01 | 16,24 | -4,15% | - |
| 25.02.2026 | 17,29 | 17,54 | 16,79 | 16,94 | -2,24% | - |
| 24.02.2026 | 17,68 | 18,66 | 17,12 | 17,33 | -1,95% | 390,00 |
| 23.02.2026 | 16,26 | 18,03 | 16,12 | 17,68 | 7,74% | 360,00 |
| 20.02.2026 | 15,40 | 16,60 | 14,81 | 16,41 | 8,51% | 1.195,00 |
| 19.02.2026 | 14,47 | 16,32 | 14,31 | 15,12 | 4,41% | 400,00 |
| 18.02.2026 | 13,86 | 14,50 | 13,82 | 14,48 | 4,56% | - |
| 17.02.2026 | 13,75 | 14,10 | 13,25 | 13,85 | 1,09% | - |
| 16.02.2026 | 13,75 | 13,75 | 13,65 | 13,70 | 0,37% | - |
| 13.02.2026 | 13,75 | 14,50 | 13,50 | 13,65 | -0,73% | - |
| 12.02.2026 | 16,40 | 16,60 | 13,65 | 13,75 | -16,16% | - |
| 11.02.2026 | 17,00 | 17,40 | 16,15 | 16,40 | -4,37% | - |
| 10.02.2026 | 16,75 | 17,70 | 16,65 | 17,15 | 2,39% | - |
| 09.02.2026 | 17,15 | 17,55 | 16,60 | 16,75 | -2,62% | 600,00 |
| 06.02.2026 | 17,70 | 17,95 | 16,95 | 17,20 | -2,82% | - |
| 05.02.2026 | 17,80 | 18,40 | 17,20 | 17,70 | -0,84% | - |
| 04.02.2026 | 17,35 | 18,05 | 17,30 | 17,85 | 2,88% | - |
| 03.02.2026 | 18,40 | 19,20 | 17,10 | 17,35 | -5,71% | - |
| 02.02.2026 | 17,90 | 18,60 | 17,60 | 18,40 | 2,51% | - |
| 30.01.2026 | 16,95 | 18,00 | 16,70 | 17,95 | 6,21% | 200,00 |
| 29.01.2026 | 17,15 | 17,35 | 16,75 | 16,90 | -1,17% | - |
| 28.01.2026 | 17,45 | 17,55 | 16,70 | 17,10 | -1,44% | - |
| 27.01.2026 | 17,25 | 17,40 | 16,85 | 17,35 | 1,17% | 378,00 |
| 26.01.2026 | 17,30 | 17,50 | 16,75 | 17,15 | -0,87% | - |
| 23.01.2026 | 16,60 | 17,30 | 16,55 | 17,30 | 3,59% | - |
| 22.01.2026 | 16,55 | 16,90 | 16,50 | 16,70 | 1,21% | - |
| 21.01.2026 | 15,90 | 16,70 | 15,85 | 16,50 | 3,13% | - |
| 20.01.2026 | 16,15 | 16,40 | 15,80 | 16,00 | -1,84% | - |
| 19.01.2026 | 16,30 | 16,35 | 16,30 | 16,30 | -0,61% | 17,00 |
| 16.01.2026 | 16,70 | 17,05 | 15,80 | 16,40 | -2,38% | 1.800,00 |
| 15.01.2026 | 17,00 | 19,50 | 16,30 | 16,80 | -0,30% | 135,00 |
| 14.01.2026 | 13,00 | 17,20 | 13,00 | 16,85 | 28,14% | 708,00 |
| 13.01.2026 | 13,40 | 13,70 | 13,10 | 13,15 | -2,59% | - |
| 12.01.2026 | 13,05 | 13,75 | 12,90 | 13,50 | 2,66% | - |
| 09.01.2026 | 13,40 | 13,60 | 12,95 | 13,15 | -2,23% | - |
| 08.01.2026 | 13,70 | 13,90 | 13,15 | 13,45 | -2,18% | - |
| 07.01.2026 | 13,45 | 13,80 | 13,30 | 13,75 | 2,23% | - |
| 06.01.2026 | 12,90 | 13,50 | 12,85 | 13,45 | 4,67% | - |
| 05.01.2026 | 12,90 | 13,20 | 12,80 | 12,85 | 0,00% | - |
| 02.01.2026 | 13,50 | 13,60 | 12,85 | 12,85 | -4,81% | 437,00 |
| 30.12.2025 | 13,60 | 13,60 | 13,40 | 13,50 | 0,00% | - |
| 29.12.2025 | 13,70 | 13,80 | 13,30 | 13,50 | -0,37% | - |
| 23.12.2025 | 13,40 | 13,70 | 13,20 | 13,55 | 0,00% | - |
| 22.12.2025 | 13,70 | 13,80 | 13,45 | 13,55 | -1,45% | - |
| 19.12.2025 | 14,00 | 14,20 | 13,50 | 13,75 | -1,43% | - |
| 18.12.2025 | 13,90 | 14,10 | 13,80 | 13,95 | 0,36% | - |
| 17.12.2025 | 13,50 | 13,90 | 13,40 | 13,90 | 3,35% | - |
| 16.12.2025 | 13,55 | 13,95 | 13,30 | 13,45 | -1,47% | - |
| 15.12.2025 | 13,90 | 14,10 | 13,45 | 13,65 | -2,15% | - |
| 12.12.2025 | 13,90 | 14,10 | 13,60 | 13,95 | 0,72% | - |
| 11.12.2025 | 13,40 | 13,85 | 13,40 | 13,85 | 1,47% | - |
| 10.12.2025 | 13,60 | 13,85 | 13,55 | 13,65 | -0,73% | - |
| 09.12.2025 | 14,10 | 14,20 | 13,50 | 13,75 | -2,48% | - |
| 08.12.2025 | 13,90 | 14,25 | 13,75 | 14,10 | 1,08% | - |
| 05.12.2025 | 14,10 | 14,45 | 13,90 | 13,95 | -2,11% | - |