24,900€
10,18%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,00 | 24,60 | 23,60 | 24,40 | 7,96% | - |
| 28.05.2026 | 23,00 | 23,00 | 22,60 | 22,60 | 0,00% | - |
| 27.05.2026 | 23,00 | 23,00 | 22,60 | 22,60 | 0,00% | - |
| 26.05.2026 | 23,40 | 23,40 | 22,60 | 22,60 | -1,74% | - |
| 25.05.2026 | 23,40 | 23,40 | 23,00 | 23,00 | 1,77% | - |
| 22.05.2026 | 21,80 | 22,60 | 21,80 | 22,60 | 5,61% | - |
| 21.05.2026 | 22,80 | 22,80 | 21,40 | 21,40 | -2,73% | - |
| 20.05.2026 | 22,80 | 22,80 | 22,00 | 22,00 | -9,84% | - |
| 19.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 18.05.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 15.05.2026 | 25,60 | 25,60 | 24,00 | 24,00 | -7,69% | - |
| 14.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 13.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 12.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 11.05.2026 | 24,20 | 27,00 | 24,20 | 25,00 | 32,98% | 80,00 |
| 08.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 7,43% | - |
| 07.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 06.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 05.05.2026 | 17,40 | 17,40 | 17,10 | 17,10 | 1,18% | - |
| 04.05.2026 | 17,70 | 17,70 | 16,90 | 16,90 | 1,81% | - |
| 30.04.2026 | 17,80 | 17,80 | 16,60 | 16,60 | -5,68% | - |
| 29.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 28.04.2026 | 17,60 | 17,60 | 16,90 | 16,90 | 0,00% | - |
| 27.04.2026 | 17,10 | 17,10 | 16,90 | 16,90 | -1,17% | - |
| 24.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 4,91% | - |
| 23.04.2026 | 17,60 | 17,60 | 16,30 | 16,30 | -2,98% | - |
| 22.04.2026 | 17,40 | 17,40 | 16,80 | 16,80 | -0,59% | - |
| 21.04.2026 | 17,10 | 17,10 | 16,90 | 16,90 | 3,05% | - |
| 20.04.2026 | 16,90 | 16,90 | 16,40 | 16,40 | 1,86% | - |
| 17.04.2026 | 17,10 | 17,10 | 16,10 | 16,10 | -1,83% | - |
| 16.04.2026 | 16,10 | 16,40 | 16,10 | 16,40 | 6,49% | - |
| 15.04.2026 | 15,70 | 15,70 | 15,40 | 15,40 | 3,36% | - |
| 14.04.2026 | 15,50 | 15,50 | 14,90 | 14,90 | -0,67% | - |
| 13.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 5,63% | - |
| 10.04.2026 | 15,60 | 15,60 | 14,20 | 14,20 | -3,40% | - |
| 09.04.2026 | 16,00 | 16,00 | 14,70 | 14,70 | -3,92% | - |
| 08.04.2026 | 15,70 | 15,70 | 15,30 | 15,30 | 0,66% | - |
| 07.04.2026 | 15,80 | 15,80 | 15,20 | 15,20 | 4,11% | - |
| 02.04.2026 | 15,80 | 15,80 | 14,60 | 14,60 | -3,31% | - |
| 01.04.2026 | 15,60 | 15,60 | 15,10 | 15,10 | 2,03% | - |
| 31.03.2026 | 16,10 | 16,10 | 14,80 | 14,80 | -3,90% | - |
| 30.03.2026 | 16,20 | 16,70 | 15,40 | 15,40 | -7,78% | 1,00 |
| 27.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 26.03.2026 | 16,10 | 16,10 | 16,00 | 16,00 | 3,90% | - |
| 25.03.2026 | 15,70 | 15,70 | 15,40 | 15,40 | 2,67% | - |
| 24.03.2026 | 15,60 | 15,60 | 15,00 | 15,00 | 0,67% | - |
| 23.03.2026 | 15,30 | 15,30 | 14,90 | 14,90 | 2,05% | - |
| 20.03.2026 | 15,60 | 15,60 | 14,60 | 14,60 | -1,35% | - |
| 19.03.2026 | 15,40 | 15,40 | 14,80 | 14,80 | 0,68% | - |
| 18.03.2026 | 15,70 | 15,70 | 14,70 | 14,70 | -2,00% | - |
| 17.03.2026 | 16,00 | 16,00 | 15,00 | 15,00 | -1,96% | - |
| 16.03.2026 | 16,30 | 16,30 | 15,30 | 15,30 | -1,92% | - |
| 13.03.2026 | 16,60 | 16,60 | 15,60 | 15,60 | -1,89% | - |
| 12.03.2026 | 17,30 | 17,30 | 15,90 | 15,90 | -4,79% | - |
| 11.03.2026 | 17,30 | 17,30 | 16,70 | 16,70 | 0,00% | - |
| 10.03.2026 | 17,50 | 17,50 | 16,70 | 16,70 | -0,60% | - |
| 09.03.2026 | 18,20 | 18,20 | 16,80 | 16,80 | -3,45% | - |
| 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% | - |