17,600€
5,39%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 17,60 | 17,70 | 17,30 | 17,60 | 5,39% | - |
| 02.09.2025 | 17,50 | 17,50 | 16,70 | 16,70 | 0,60% | - |
| 01.09.2025 | 17,40 | 17,40 | 16,60 | 16,60 | -1,78% | - |
| 29.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 5,62% | - |
| 28.08.2025 | 17,00 | 17,00 | 16,00 | 16,00 | -1,84% | - |
| 27.08.2025 | 17,20 | 17,20 | 16,30 | 16,30 | -0,61% | - |
| 26.08.2025 | 17,50 | 17,50 | 16,40 | 16,40 | -2,38% | - |
| 25.08.2025 | 17,40 | 17,40 | 16,80 | 16,80 | 0,60% | - |
| 22.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 21.08.2025 | 17,10 | 17,10 | 16,00 | 16,00 | -3,61% | - |
| 20.08.2025 | 17,00 | 17,00 | 16,60 | 16,60 | 3,11% | - |
| 19.08.2025 | 16,40 | 16,40 | 16,10 | 16,10 | 2,55% | - |
| 18.08.2025 | 15,90 | 15,90 | 15,70 | 15,70 | 3,29% | - |
| 15.08.2025 | 15,70 | 15,70 | 15,20 | 15,20 | 0,66% | - |
| 14.08.2025 | 15,70 | 15,70 | 15,10 | 15,10 | 0,00% | - |
| 13.08.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 4,86% | - |
| 12.08.2025 | 14,00 | 14,40 | 14,00 | 14,40 | 7,46% | - |
| 11.08.2025 | 14,50 | 14,50 | 13,40 | 13,40 | -2,19% | - |
| 08.08.2025 | 14,30 | 14,30 | 13,70 | 13,70 | 0,00% | - |
| 07.08.2025 | 14,50 | 14,50 | 13,70 | 13,70 | -0,72% | - |
| 06.08.2025 | 14,90 | 14,90 | 13,80 | 13,80 | -2,82% | - |
| 05.08.2025 | 14,80 | 14,80 | 14,20 | 14,20 | 0,00% | - |
| 04.08.2025 | 15,20 | 15,20 | 14,20 | 14,20 | -10,13% | - |
| 01.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 4,64% | - |
| 31.07.2025 | 16,00 | 16,00 | 15,10 | 15,10 | -0,66% | - |
| 30.07.2025 | 16,50 | 16,50 | 15,20 | 15,20 | -3,18% | - |
| 29.07.2025 | 16,70 | 16,70 | 15,70 | 15,70 | -2,48% | - |
| 28.07.2025 | 16,60 | 16,60 | 16,10 | 16,10 | 0,00% | - |
| 25.07.2025 | 16,40 | 16,40 | 15,70 | 16,10 | 1,90% | - |
| 24.07.2025 | 17,10 | 17,10 | 15,80 | 15,80 | -3,07% | - |
| 23.07.2025 | 16,70 | 16,70 | 16,30 | 16,30 | 1,88% | - |
| 22.07.2025 | 15,60 | 16,00 | 15,60 | 16,00 | -4,76% | - |
| 21.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 18.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | - |
| 17.07.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 3,75% | - |
| 16.07.2025 | 16,80 | 16,80 | 16,00 | 16,00 | -2,44% | - |
| 15.07.2025 | 17,40 | 17,40 | 16,40 | 16,40 | -2,38% | - |
| 14.07.2025 | 17,80 | 17,80 | 16,80 | 16,80 | -2,89% | - |
| 11.07.2025 | 18,60 | 18,60 | 17,30 | 17,30 | -3,89% | - |
| 10.07.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -2,70% | - |
| 09.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 08.07.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 4,07% | - |
| 07.07.2025 | 18,30 | 18,30 | 17,20 | 17,20 | 0,00% | - |
| 04.07.2025 | 18,30 | 18,30 | 17,20 | 17,20 | -2,82% | - |
| 03.07.2025 | 18,30 | 18,30 | 17,70 | 17,70 | 0,57% | - |
| 02.07.2025 | 18,40 | 18,40 | 17,60 | 17,60 | -1,12% | - |
| 01.07.2025 | 17,20 | 17,80 | 17,20 | 17,80 | 1,71% | - |
| 30.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | - |
| 27.06.2025 | 17,70 | 17,70 | 16,70 | 16,70 | -1,18% | - |
| 26.06.2025 | 17,70 | 17,70 | 16,90 | 16,90 | -8,15% | - |
| 25.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 4,55% | - |
| 24.06.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -5,88% | - |
| 23.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 20.06.2025 | 19,10 | 19,10 | 18,10 | 18,10 | -0,55% | - |
| 19.06.2025 | 19,20 | 19,20 | 18,20 | 18,20 | -3,19% | - |
| 18.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,87% | - |
| 17.06.2025 | 18,60 | 18,60 | 18,10 | 18,10 | 1,12% | - |
| 16.06.2025 | 18,40 | 18,40 | 17,90 | 17,90 | 1,70% | - |
| 13.06.2025 | 18,40 | 18,40 | 17,60 | 17,60 | 0,00% | - |
| 12.06.2025 | 18,80 | 18,80 | 17,60 | 17,60 | -2,22% | - |
| 11.06.2025 | 19,00 | 19,00 | 18,00 | 18,00 | -1,10% | - |
| 10.06.2025 | 18,40 | 18,40 | 18,20 | 18,20 | 2,82% | - |
| 09.06.2025 | 18,20 | 18,20 | 17,70 | 17,70 | 1,14% | - |
| 06.06.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 5,42% | - |
| 05.06.2025 | 17,30 | 17,30 | 16,60 | 16,60 | -0,60% | - |
| 04.06.2025 | 17,70 | 17,70 | 16,70 | 16,70 | -1,18% | - |
| 03.06.2025 | 17,50 | 17,50 | 16,90 | 16,90 | 0,60% | - |
| 02.06.2025 | 18,20 | 18,20 | 16,80 | 16,80 | -5,62% | - |
| 30.05.2025 | 18,30 | 18,30 | 17,80 | 17,80 | 1,14% | - |
| 29.05.2025 | 18,40 | 18,40 | 17,60 | 17,60 | -0,56% | - |
| 28.05.2025 | 18,70 | 18,70 | 17,70 | 17,70 | -1,12% | - |
| 27.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 26.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 23.05.2025 | 18,80 | 18,80 | 17,40 | 17,40 | -5,95% | - |
| 22.05.2025 | 19,20 | 19,20 | 18,50 | 18,50 | 0,00% | - |
| 21.05.2025 | 19,90 | 19,90 | 18,50 | 18,50 | -4,64% | - |
| 20.05.2025 | 19,60 | 19,60 | 19,40 | 19,40 | 2,11% | - |
| 19.05.2025 | 19,90 | 19,90 | 19,00 | 19,00 | -2,06% | - |
| 16.05.2025 | 19,60 | 19,60 | 19,40 | 19,40 | 2,65% | - |
| 15.05.2025 | 19,10 | 19,10 | 18,90 | 18,90 | 2,16% | - |
| 14.05.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -0,54% | - |
| 13.05.2025 | 20,00 | 20,00 | 18,60 | 18,60 | -4,62% | - |
| 12.05.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 6,56% | - |
| 09.05.2025 | 17,80 | 18,40 | 17,80 | 18,30 | 6,40% | 50,00 |
| 08.05.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 5,52% | - |
| 07.05.2025 | 16,90 | 16,90 | 16,30 | 16,30 | -0,61% | - |
| 06.05.2025 | 17,30 | 17,30 | 16,40 | 16,40 | -1,20% | - |
| 05.05.2025 | 18,40 | 18,40 | 16,60 | 16,60 | -6,21% | - |
| 02.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | - |
| 30.04.2025 | 17,40 | 17,40 | 17,10 | 17,10 | 2,40% | - |
| 29.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 28.04.2025 | 16,60 | 16,60 | 15,90 | 15,90 | 0,63% | - |
| 25.04.2025 | 16,10 | 16,10 | 15,80 | 15,80 | 3,27% | - |
| 24.04.2025 | 15,80 | 15,80 | 15,30 | 15,30 | 1,32% | - |
| 23.04.2025 | 15,60 | 15,60 | 15,10 | 15,10 | 4,14% | - |
| 22.04.2025 | 15,20 | 15,20 | 14,50 | 14,50 | -5,84% | - |
| 17.04.2025 | 15,80 | 15,80 | 15,40 | 15,40 | 1,99% | - |
| 16.04.2025 | 16,40 | 16,40 | 15,10 | 15,10 | -5,63% | - |
| 15.04.2025 | 17,10 | 17,10 | 16,00 | 16,00 | -3,03% | - |
| 14.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | - |