19,000€
10,47%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,10 | 20,95 | 17,80 | 18,85 | 9,59% | 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% | - |
| 11.04.2025 | 16,80 | 16,80 | 15,80 | 15,80 | -15,05% | - |
| 10.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 09.04.2025 | 17,30 | 18,20 | 17,30 | 18,20 | 10,30% | - |
| 08.04.2025 | 17,70 | 17,70 | 16,50 | 16,50 | -3,51% | - |
| 07.04.2025 | 17,70 | 17,70 | 17,10 | 17,10 | -2,84% | - |
| 04.04.2025 | 19,30 | 19,30 | 17,60 | 17,60 | -16,19% | - |
| 03.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 02.04.2025 | 21,80 | 21,80 | 20,40 | 20,40 | -2,86% | - |
| 01.04.2025 | 22,20 | 22,20 | 21,00 | 21,00 | -3,67% | - |
| 31.03.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 6,86% | - |
| 28.03.2025 | 21,80 | 21,80 | 20,40 | 20,40 | -3,77% | - |
| 27.03.2025 | 21,60 | 21,60 | 21,20 | 21,20 | 0,95% | - |
| 26.03.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -0,94% | - |
| 25.03.2025 | 22,40 | 22,40 | 21,20 | 21,20 | -2,75% | - |
| 24.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 21.03.2025 | 22,00 | 22,00 | 21,40 | 21,40 | 0,00% | - |
| 20.03.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -0,93% | - |
| 19.03.2025 | 22,60 | 22,60 | 21,60 | 21,60 | -1,82% | - |
| 18.03.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -9,09% | - |
| 17.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 14.03.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 4,42% | - |
| 13.03.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 1,80% | - |
| 12.03.2025 | 23,60 | 23,60 | 22,20 | 22,20 | -3,48% | - |
| 11.03.2025 | 23,80 | 23,80 | 23,00 | 23,00 | 0,00% | - |
| 10.03.2025 | 24,00 | 24,00 | 23,00 | 23,00 | -2,54% | - |
| 07.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 06.03.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -0,86% | - |
| 05.03.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | - |
| 04.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 03.03.2025 | 24,00 | 24,00 | 23,00 | 23,00 | -0,86% | - |
| 28.02.2025 | 25,20 | 25,20 | 23,20 | 23,20 | -5,69% | - |
| 27.02.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 2,50% | - |
| 26.02.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -0,83% | - |
| 25.02.2025 | 25,20 | 25,20 | 24,20 | 24,20 | -1,63% | - |
| 24.02.2025 | 25,80 | 26,00 | 24,60 | 24,60 | -1,60% | - |
| 21.02.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 5,93% | 150,00 |
| 20.02.2025 | 22,40 | 23,60 | 22,40 | 23,60 | 6,31% | - |
| 19.02.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 4,72% | - |
| 18.02.2025 | 22,00 | 22,00 | 21,20 | 21,20 | 0,00% | - |
| 17.02.2025 | 22,00 | 22,00 | 21,20 | 21,20 | -0,93% | - |
| 14.02.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -0,93% | - |
| 13.02.2025 | 22,60 | 22,60 | 21,60 | 21,60 | -2,70% | - |
| 12.02.2025 | 23,20 | 23,20 | 22,20 | 22,20 | -2,63% | - |
| 11.02.2025 | 23,80 | 23,80 | 22,80 | 22,80 | -5,00% | - |
| 10.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 07.02.2025 | 24,60 | 24,60 | 23,60 | 23,60 | -6,35% | - |
| 06.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 05.02.2025 | 25,20 | 25,20 | 24,80 | 24,80 | 0,00% | - |
| 04.02.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -1,59% | - |
| 03.02.2025 | 26,40 | 26,40 | 25,20 | 25,20 | 0,00% | - |
| 31.01.2025 | 26,60 | 26,60 | 25,20 | 25,20 | -1,56% | - |
| 30.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 29.01.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -0,78% | - |
| 28.01.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 27.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 24.01.2025 | 26,20 | 26,20 | 25,40 | 25,40 | -0,78% | - |
| 23.01.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 3,23% | - |
| 22.01.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -1,59% | - |
| 21.01.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 1,61% | - |
| 20.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 17.01.2025 | 25,00 | 25,00 | 24,20 | 24,20 | -1,63% | - |
| 16.01.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 3,36% | - |
| 15.01.2025 | 25,00 | 25,00 | 23,80 | 23,80 | -0,83% | - |
| 14.01.2025 | 26,40 | 26,40 | 24,00 | 24,00 | -6,98% | - |
| 13.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 10.01.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 4,07% | - |
| 09.01.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -1,60% | - |
| 08.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 07.01.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 06.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 03.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 02.01.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 30.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 27.12.2024 | 22,80 | 22,80 | 22,40 | 22,40 | 5,66% | - |
| 23.12.2024 | 21,60 | 21,60 | 21,20 | 21,20 | 0,95% | - |
| 20.12.2024 | 21,80 | 21,80 | 21,00 | 21,00 | -0,94% | - |
| 19.12.2024 | 22,20 | 22,20 | 21,20 | 21,20 | -0,93% | - |
| 18.12.2024 | 23,00 | 23,00 | 21,40 | 21,40 | -5,31% | - |
| 17.12.2024 | 24,00 | 24,00 | 22,60 | 22,60 | -11,02% | - |
| 16.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 13.12.2024 | 25,60 | 25,60 | 25,00 | 25,00 | 0,81% | - |
| 12.12.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -0,80% | - |
| 11.12.2024 | 25,40 | 25,40 | 25,00 | 25,00 | 0,81% | - |