41,800€
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 41,90 | 42,70 | 41,20 | 41,80 | 0,00% | 2.662,00 |
| 29.10.2026 | 42,00 | 42,60 | 41,00 | 41,80 | -0,48% | 13,00 |
| 28.10.2026 | 42,10 | 43,70 | 41,30 | 42,00 | 0,96% | 6.488,00 |
| 27.10.2026 | 43,90 | 44,70 | 41,40 | 41,60 | -5,45% | - |
| 26.10.2026 | 43,30 | 44,50 | 42,60 | 44,00 | 2,80% | 720,00 |
| 23.10.2026 | 41,50 | 43,20 | 40,90 | 42,80 | 2,88% | - |
| 22.10.2026 | 38,20 | 42,20 | 37,50 | 41,60 | 8,90% | 3.072,00 |
| 21.10.2026 | 37,00 | 38,60 | 36,70 | 38,20 | 3,24% | 390,00 |
| 20.10.2026 | 36,10 | 37,20 | 35,60 | 37,00 | 1,65% | 252,00 |
| 19.10.2026 | 36,10 | 37,20 | 35,80 | 36,40 | 0,00% | - |
| 16.10.2026 | 35,60 | 36,70 | 35,10 | 36,40 | 1,68% | - |
| 15.10.2026 | 35,20 | 35,80 | 35,20 | 35,80 | 6,55% | - |
| 14.10.2026 | 32,60 | 34,00 | 32,40 | 33,60 | 3,07% | - |
| 13.10.2026 | 32,60 | 32,90 | 32,10 | 32,60 | 0,00% | 2.250,00 |
| 12.10.2026 | 32,90 | 33,30 | 32,20 | 32,60 | 0,00% | - |
| 09.10.2026 | 31,60 | 32,90 | 31,30 | 32,60 | 3,16% | 12,00 |
| 08.10.2026 | 32,60 | 32,90 | 31,00 | 31,60 | -3,66% | - |
| 07.10.2026 | 32,60 | 33,20 | 32,10 | 32,80 | 0,00% | - |
| 06.10.2026 | 32,90 | 34,20 | 32,50 | 32,80 | 0,00% | 60,00 |
| 05.10.2026 | 32,80 | 33,00 | 32,00 | 32,80 | 1,23% | - |
| 02.10.2026 | 32,00 | 32,80 | 31,80 | 32,40 | 1,25% | - |
| 01.10.2026 | 31,60 | 32,40 | 31,30 | 32,00 | 0,63% | 94,00 |
| 30.09.2026 | 30,90 | 32,00 | 30,60 | 31,80 | 2,58% | - |
| 29.09.2026 | 30,20 | 31,00 | 30,00 | 31,00 | 3,33% | 99,00 |
| 28.09.2026 | 30,40 | 30,80 | 30,00 | 30,00 | -1,32% | 13.000,00 |
| 25.09.2026 | 30,20 | 30,80 | 30,00 | 30,40 | 0,66% | - |
| 24.09.2026 | 29,60 | 30,60 | 29,40 | 30,20 | 1,68% | - |
| 23.09.2026 | 30,00 | 30,40 | 29,60 | 29,70 | -1,66% | - |
| 22.09.2026 | 29,80 | 30,40 | 29,40 | 30,20 | 1,34% | - |
| 21.09.2026 | 30,00 | 30,20 | 29,50 | 29,80 | 0,68% | - |
| 18.09.2026 | 30,00 | 30,40 | 29,60 | 29,60 | -1,99% | - |
| 17.09.2026 | 30,60 | 30,80 | 29,60 | 30,20 | -0,98% | - |
| 16.09.2026 | 29,60 | 30,80 | 29,40 | 30,50 | 3,04% | - |
| 15.09.2026 | 29,80 | 30,00 | 29,00 | 29,60 | 0,68% | - |
| 14.09.2026 | 28,80 | 29,70 | 28,60 | 29,40 | 2,80% | - |
| 11.09.2026 | 28,60 | 29,30 | 28,40 | 28,60 | 0,00% | - |
| 10.09.2026 | 29,60 | 29,90 | 28,20 | 28,60 | -2,72% | - |
| 09.09.2026 | 29,00 | 29,60 | 28,40 | 29,40 | 1,38% | - |
| 08.09.2026 | 28,90 | 29,20 | 28,10 | 29,00 | 0,69% | - |
| 07.09.2026 | 28,80 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 04.09.2026 | 28,70 | 29,20 | 28,20 | 29,00 | 1,40% | - |
| 03.09.2026 | 28,80 | 29,10 | 27,60 | 28,60 | -0,69% | - |
| 02.09.2026 | 29,20 | 29,40 | 28,30 | 28,80 | -0,69% | 2.649,00 |
| 01.09.2026 | 29,60 | 29,80 | 28,80 | 29,00 | -1,36% | - |
| 31.08.2026 | 30,00 | 30,00 | 29,10 | 29,40 | -2,00% | - |
| 28.08.2026 | 30,20 | 30,40 | 29,60 | 30,00 | 0,00% | 693,00 |
| 27.08.2026 | 29,40 | 30,40 | 28,80 | 30,00 | 2,74% | - |
| 26.08.2026 | 29,00 | 29,80 | 28,50 | 29,20 | 0,00% | - |
| 25.08.2026 | 29,40 | 30,20 | 28,60 | 29,20 | -0,68% | - |
| 24.08.2026 | 29,40 | 29,80 | 29,20 | 29,40 | -0,68% | - |
| 21.08.2026 | 29,80 | 30,20 | 29,20 | 29,60 | 0,00% | - |
| 20.08.2026 | 30,10 | 30,40 | 29,60 | 29,60 | -1,99% | - |
| 19.08.2026 | 29,60 | 30,80 | 29,60 | 30,20 | 66,31% | - |
| 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% | - |