18,350€
-0,27%
Echtzeit-Aktienkurs AMN Healthcare Services
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,10 | 19,10 | 17,40 | 17,40 | -5,43% | - |
| 05.03.2026 | 18,40 | 19,90 | 18,40 | 18,40 | 2,79% | 32,00 |
| 04.03.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 4,68% | - |
| 03.03.2026 | 17,20 | 17,20 | 17,10 | 17,10 | 4,27% | - |
| 02.03.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 5,81% | - |
| 27.02.2026 | 15,90 | 15,90 | 15,50 | 15,50 | 1,31% | - |
| 26.02.2026 | 16,70 | 16,70 | 15,30 | 15,30 | -4,97% | - |
| 25.02.2026 | 17,00 | 17,00 | 16,10 | 16,10 | -2,42% | - |
| 24.02.2026 | 17,40 | 17,40 | 16,50 | 16,50 | -1,79% | - |
| 23.02.2026 | 16,10 | 18,30 | 16,10 | 16,80 | 8,39% | 2,00 |
| 20.02.2026 | 15,20 | 15,50 | 15,20 | 15,50 | 12,32% | - |
| 19.02.2026 | 14,20 | 14,20 | 13,80 | 13,80 | 2,99% | - |
| 18.02.2026 | 13,60 | 13,60 | 13,40 | 13,40 | 4,69% | - |
| 17.02.2026 | 13,50 | 13,50 | 12,80 | 12,80 | 0,00% | - |
| 16.02.2026 | 13,50 | 13,50 | 12,80 | 12,80 | -1,54% | - |
| 13.02.2026 | 13,50 | 13,50 | 13,00 | 13,00 | -19,75% | - |
| 12.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 5,19% | - |
| 11.02.2026 | 16,80 | 16,80 | 15,40 | 15,40 | -5,52% | - |
| 10.02.2026 | 16,50 | 16,50 | 16,30 | 16,30 | 2,52% | - |
| 09.02.2026 | 16,80 | 16,80 | 15,90 | 15,90 | -1,85% | - |
| 06.02.2026 | 17,40 | 17,40 | 16,20 | 16,20 | -2,41% | - |
| 05.02.2026 | 17,60 | 17,60 | 16,60 | 16,60 | -1,78% | - |
| 04.02.2026 | 17,10 | 17,10 | 16,90 | 16,90 | 1,81% | - |
| 03.02.2026 | 18,10 | 18,10 | 16,60 | 16,60 | -5,68% | - |
| 02.02.2026 | 17,70 | 17,70 | 17,60 | 17,60 | 5,39% | - |
| 30.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | - |
| 29.01.2026 | 17,10 | 17,30 | 16,80 | 16,95 | 5,28% | - |
| 28.01.2026 | 17,10 | 17,10 | 16,10 | 16,10 | -0,62% | - |
| 27.01.2026 | 16,90 | 16,90 | 16,20 | 16,20 | 1,25% | - |
| 26.01.2026 | 17,00 | 17,00 | 16,00 | 16,00 | -1,84% | - |
| 23.01.2026 | 16,40 | 16,40 | 16,30 | 16,30 | 4,49% | - |
| 22.01.2026 | 16,20 | 16,20 | 15,60 | 15,60 | 0,65% | - |
| 21.01.2026 | 15,70 | 15,70 | 15,50 | 15,50 | 2,65% | - |
| 20.01.2026 | 16,00 | 16,00 | 15,10 | 15,10 | 0,00% | - |
| 19.01.2026 | 16,10 | 16,10 | 15,10 | 15,10 | -2,58% | - |
| 16.01.2026 | 16,50 | 16,50 | 15,50 | 15,50 | -0,64% | - |
| 15.01.2026 | 16,50 | 16,50 | 15,60 | 15,60 | 20,93% | - |
| 14.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 4,88% | - |
| 13.01.2026 | 13,30 | 13,30 | 12,30 | 12,30 | -1,60% | - |
| 12.01.2026 | 12,90 | 12,90 | 12,50 | 12,50 | 3,31% | - |
| 09.01.2026 | 13,20 | 13,20 | 12,10 | 12,10 | -3,20% | - |
| 08.01.2026 | 13,50 | 13,50 | 12,50 | 12,50 | -1,57% | - |
| 07.01.2026 | 13,20 | 13,20 | 12,70 | 12,70 | 2,42% | - |
| 06.01.2026 | 12,70 | 12,70 | 12,40 | 12,40 | 3,33% | - |
| 05.01.2026 | 12,70 | 12,70 | 12,00 | 12,00 | -2,44% | - |
| 02.01.2026 | 13,20 | 13,20 | 12,30 | 12,30 | -7,52% | - |
| 30.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 6,40% | - |
| 29.12.2025 | 13,50 | 13,50 | 12,50 | 12,50 | -0,79% | - |
| 23.12.2025 | 13,30 | 13,30 | 12,60 | 12,60 | 0,00% | - |
| 22.12.2025 | 13,50 | 13,50 | 12,60 | 12,60 | -0,79% | - |
| 19.12.2025 | 13,80 | 13,80 | 12,70 | 12,70 | -2,31% | - |
| 18.12.2025 | 13,60 | 13,60 | 13,00 | 13,00 | 1,56% | - |
| 17.12.2025 | 13,30 | 13,30 | 12,80 | 12,80 | 2,40% | - |
| 16.12.2025 | 13,40 | 13,40 | 12,50 | 12,50 | -2,34% | - |
| 15.12.2025 | 13,70 | 13,70 | 12,80 | 12,80 | -1,54% | - |
| 12.12.2025 | 13,60 | 13,60 | 13,00 | 13,00 | 1,56% | - |
| 11.12.2025 | 13,40 | 13,40 | 12,80 | 12,80 | 0,00% | - |
| 10.12.2025 | 13,50 | 13,50 | 12,80 | 12,80 | 1,59% | - |
| 09.12.2025 | 13,90 | 13,90 | 12,60 | 12,60 | -4,55% | - |
| 08.12.2025 | 13,70 | 13,70 | 13,20 | 13,20 | 0,76% | - |
| 05.12.2025 | 14,00 | 14,00 | 13,10 | 13,10 | -7,09% | - |
| 04.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 5,22% | - |
| 03.12.2025 | 14,20 | 14,20 | 13,40 | 13,40 | -0,74% | - |
| 02.12.2025 | 14,40 | 14,40 | 13,50 | 13,50 | -0,74% | - |
| 01.12.2025 | 14,10 | 14,10 | 13,60 | 13,60 | 1,49% | - |
| 28.11.2025 | 14,60 | 14,60 | 13,40 | 13,40 | -2,19% | - |
| 27.11.2025 | 14,60 | 14,60 | 13,70 | 13,70 | -2,84% | - |
| 26.11.2025 | 14,80 | 14,80 | 14,10 | 14,10 | 0,00% | - |
| 25.11.2025 | 14,60 | 14,60 | 14,10 | 14,10 | 2,17% | - |
| 24.11.2025 | 14,10 | 14,10 | 13,80 | 13,80 | 2,99% | - |
| 21.11.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 8,94% | - |
| 20.11.2025 | 13,50 | 13,50 | 12,30 | 12,30 | -3,15% | - |
| 19.11.2025 | 13,50 | 13,50 | 12,70 | 12,70 | -0,78% | - |
| 18.11.2025 | 13,50 | 13,50 | 12,80 | 12,80 | 0,79% | - |
| 17.11.2025 | 13,50 | 13,50 | 12,70 | 12,70 | 0,79% | - |
| 14.11.2025 | 13,60 | 13,60 | 12,60 | 12,60 | -2,33% | - |
| 13.11.2025 | 14,10 | 14,10 | 12,90 | 12,90 | -4,44% | - |
| 12.11.2025 | 14,30 | 14,30 | 13,50 | 13,50 | -0,74% | - |
| 11.11.2025 | 14,80 | 14,80 | 13,60 | 13,60 | -3,55% | - |
| 10.11.2025 | 15,20 | 15,20 | 14,10 | 14,10 | -14,02% | - |
| 07.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -6,82% | - |
| 06.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 05.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 04.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 5,70% | - |
| 03.11.2025 | 16,80 | 16,80 | 15,80 | 15,80 | -1,86% | - |
| 31.10.2025 | 16,50 | 16,50 | 16,10 | 16,10 | 1,90% | - |
| 30.10.2025 | 17,50 | 17,50 | 15,80 | 15,80 | -5,95% | - |
| 29.10.2025 | 17,50 | 17,50 | 16,80 | 16,80 | 0,00% | - |
| 28.10.2025 | 17,70 | 17,70 | 16,80 | 16,80 | -1,75% | - |
| 27.10.2025 | 17,90 | 17,90 | 17,10 | 17,10 | -1,16% | - |
| 24.10.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 6,13% | - |
| 23.10.2025 | 17,40 | 17,40 | 16,30 | 16,30 | -2,40% | - |
| 22.10.2025 | 17,40 | 17,40 | 16,70 | 16,70 | 0,60% | - |
| 21.10.2025 | 16,80 | 16,80 | 16,60 | 16,60 | 3,11% | - |
| 20.10.2025 | 16,60 | 16,60 | 16,10 | 16,10 | 1,90% | - |
| 17.10.2025 | 16,70 | 16,70 | 15,80 | 15,80 | -1,25% | - |
| 16.10.2025 | 17,30 | 17,30 | 16,00 | 16,00 | -4,76% | - |
| 15.10.2025 | 17,50 | 17,50 | 16,80 | 16,80 | 0,00% | - |
| 14.10.2025 | 16,30 | 16,80 | 16,30 | 16,80 | 8,39% | - |
| 13.10.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 6,16% | - |