17,650€
6,97%
Echtzeit-Aktienkurs AMN Healthcare Services
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,80 | 17,90 | 17,80 | 17,85 | 8,18% | - |
| 14.10.2025 | 16,60 | 16,60 | 16,45 | 16,50 | 1,85% | - |
| 13.10.2025 | 15,60 | 16,85 | 15,60 | 16,20 | -0,92% | - |
| 10.10.2025 | 16,60 | 16,60 | 16,35 | 16,35 | -1,21% | - |
| 09.10.2025 | 16,60 | 16,90 | 16,55 | 16,55 | 0,61% | - |
| 08.10.2025 | 16,70 | 16,95 | 16,45 | 16,45 | -3,80% | - |
| 07.10.2025 | 16,90 | 17,25 | 16,85 | 17,10 | -3,39% | - |
| 06.10.2025 | 17,50 | 17,80 | 17,50 | 17,70 | 5,67% | - |
| 03.10.2025 | 16,70 | 16,75 | 16,70 | 16,75 | -1,76% | - |
| 02.10.2025 | 17,00 | 17,05 | 16,90 | 17,05 | 0,89% | - |
| 01.10.2025 | 16,50 | 17,05 | 16,30 | 16,90 | 4,32% | - |
| 29.09.2025 | 16,10 | 16,30 | 16,10 | 16,20 | 5,88% | - |
| 26.09.2025 | 15,30 | 15,40 | 15,30 | 15,30 | -1,29% | - |
| 25.09.2025 | 15,60 | 15,70 | 15,50 | 15,50 | 0,32% | - |
| 24.09.2025 | 15,60 | 16,00 | 15,35 | 15,45 | -4,63% | - |
| 23.09.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 0,62% | - |
| 22.09.2025 | 15,90 | 16,15 | 15,75 | 16,10 | -1,53% | - |
| 19.09.2025 | 16,40 | 16,40 | 16,30 | 16,35 | 0,31% | - |
| 18.09.2025 | 16,10 | 16,35 | 15,95 | 16,30 | 4,49% | - |
| 17.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | - |
| 16.09.2025 | 15,30 | 16,15 | 15,30 | 15,75 | 1,61% | - |
| 15.09.2025 | 15,55 | 15,75 | 15,05 | 15,50 | -0,96% | - |
| 12.09.2025 | 16,15 | 16,30 | 15,55 | 15,65 | -4,86% | - |
| 11.09.2025 | 16,75 | 16,90 | 16,35 | 16,45 | -7,58% | 1,00 |
| 10.09.2025 | 17,75 | 17,80 | 17,75 | 17,80 | -0,56% | - |
| 09.09.2025 | 17,85 | 17,90 | 17,85 | 17,90 | 0,28% | - |
| 08.09.2025 | 17,80 | 17,85 | 17,80 | 17,85 | 0,56% | - |
| 05.09.2025 | 17,35 | 18,05 | 17,15 | 17,75 | 2,90% | - |
| 04.09.2025 | 17,00 | 17,25 | 16,85 | 17,25 | 1,17% | - |
| 03.09.2025 | 17,55 | 17,65 | 16,75 | 17,05 | -3,13% | - |
| 02.09.2025 | 17,75 | 17,90 | 17,50 | 17,60 | -0,85% | - |
| 01.09.2025 | 17,75 | 17,75 | 17,70 | 17,75 | 0,00% | - |
| 29.08.2025 | 17,15 | 17,85 | 17,00 | 17,75 | 4,11% | - |
| 28.08.2025 | 17,25 | 17,40 | 16,85 | 17,05 | -1,73% | - |
| 27.08.2025 | 17,55 | 17,65 | 16,75 | 17,35 | -1,14% | - |
| 26.08.2025 | 17,80 | 18,30 | 17,25 | 17,55 | -1,13% | - |
| 25.08.2025 | 17,70 | 17,95 | 17,40 | 17,75 | 0,00% | 391,00 |
| 22.08.2025 | 16,95 | 18,15 | 16,90 | 17,75 | 4,11% | - |
| 21.08.2025 | 17,40 | 17,65 | 17,05 | 17,05 | -2,29% | - |
| 20.08.2025 | 17,20 | 17,75 | 17,05 | 17,45 | 2,35% | 203,00 |
| 19.08.2025 | 16,70 | 17,35 | 16,60 | 17,05 | 2,40% | 196,00 |
| 18.08.2025 | 16,10 | 17,25 | 16,05 | 16,65 | 3,74% | - |
| 15.08.2025 | 16,00 | 16,25 | 15,65 | 16,05 | 0,63% | - |
| 14.08.2025 | 15,90 | 16,15 | 15,35 | 15,95 | 0,63% | - |
| 13.08.2025 | 15,10 | 16,15 | 14,85 | 15,85 | 4,62% | - |
| 12.08.2025 | 14,25 | 15,55 | 14,20 | 15,15 | 6,32% | - |
| 11.08.2025 | 14,80 | 15,10 | 13,95 | 14,25 | -3,39% | - |
| 08.08.2025 | 13,30 | 14,75 | 12,85 | 14,75 | 1,37% | 500,00 |
| 07.08.2025 | 14,75 | 15,05 | 14,45 | 14,55 | -2,02% | - |
| 06.08.2025 | 15,10 | 15,20 | 14,55 | 14,85 | -1,98% | - |
| 05.08.2025 | 15,20 | 15,30 | 14,80 | 15,15 | 0,00% | - |
| 04.08.2025 | 15,40 | 15,80 | 15,15 | 15,15 | -1,94% | - |
| 01.08.2025 | 16,10 | 16,10 | 15,05 | 15,45 | -4,04% | - |
| 31.07.2025 | 16,30 | 16,30 | 15,80 | 16,10 | -0,92% | - |
| 30.07.2025 | 16,75 | 17,00 | 16,15 | 16,25 | -2,40% | - |
| 29.07.2025 | 17,00 | 17,20 | 16,55 | 16,65 | -2,35% | - |
| 28.07.2025 | 16,85 | 17,35 | 16,70 | 17,05 | 0,29% | - |
| 25.07.2025 | 16,65 | 17,05 | 16,60 | 17,00 | 1,49% | - |
| 24.07.2025 | 17,45 | 17,50 | 16,65 | 16,75 | -3,46% | - |
| 23.07.2025 | 16,95 | 17,50 | 16,95 | 17,35 | 1,76% | - |
| 22.07.2025 | 15,90 | 17,15 | 15,80 | 17,05 | 7,57% | - |
| 21.07.2025 | 17,05 | 17,20 | 15,75 | 15,85 | -6,49% | - |
| 18.07.2025 | 17,55 | 17,75 | 16,85 | 16,95 | -3,42% | - |
| 17.07.2025 | 16,90 | 17,65 | 16,90 | 17,55 | 3,24% | 5,00 |
| 16.07.2025 | 17,10 | 17,75 | 16,65 | 17,00 | -1,45% | - |
| 15.07.2025 | 17,75 | 18,00 | 17,25 | 17,25 | -3,09% | - |
| 14.07.2025 | 18,10 | 18,30 | 17,40 | 17,80 | -1,93% | - |
| 11.07.2025 | 18,90 | 18,90 | 17,70 | 18,15 | -3,97% | - |
| 10.07.2025 | 18,55 | 19,25 | 18,25 | 18,90 | 1,61% | - |
| 09.07.2025 | 18,85 | 19,00 | 18,20 | 18,60 | -1,59% | - |
| 08.07.2025 | 18,15 | 19,45 | 18,05 | 18,90 | 3,85% | - |
| 07.07.2025 | 18,50 | 18,70 | 17,95 | 18,20 | -1,62% | - |
| 04.07.2025 | 18,60 | 18,60 | 18,45 | 18,50 | -0,80% | - |
| 03.07.2025 | 18,65 | 18,90 | 18,30 | 18,65 | -0,27% | - |
| 02.07.2025 | 18,65 | 18,95 | 18,10 | 18,70 | 0,00% | - |
| 01.07.2025 | 17,65 | 19,05 | 17,40 | 18,70 | 5,95% | - |
| 30.06.2025 | 18,00 | 18,30 | 17,60 | 17,65 | -1,40% | - |
| 27.06.2025 | 18,00 | 18,30 | 17,70 | 17,90 | -0,28% | - |
| 26.06.2025 | 18,05 | 18,45 | 17,85 | 17,95 | -0,55% | - |
| 25.06.2025 | 18,60 | 18,80 | 17,85 | 18,05 | -2,70% | - |
| 24.06.2025 | 18,20 | 18,90 | 18,20 | 18,55 | 1,64% | - |
| 23.06.2025 | 19,05 | 19,50 | 17,80 | 18,25 | -4,20% | - |
| 20.06.2025 | 19,35 | 19,60 | 18,70 | 19,05 | -1,04% | - |
| 19.06.2025 | 19,45 | 19,45 | 19,25 | 19,25 | -1,03% | - |
| 18.06.2025 | 19,15 | 19,55 | 19,00 | 19,45 | 1,57% | - |
| 17.06.2025 | 18,95 | 19,45 | 18,75 | 19,15 | 1,06% | - |
| 16.06.2025 | 18,65 | 18,95 | 18,30 | 18,95 | 1,61% | - |
| 13.06.2025 | 18,75 | 18,80 | 18,25 | 18,65 | -0,53% | - |
| 12.06.2025 | 19,15 | 19,15 | 18,50 | 18,75 | -2,09% | - |
| 11.06.2025 | 19,25 | 19,50 | 18,95 | 19,15 | -0,52% | - |
| 10.06.2025 | 18,70 | 19,55 | 18,55 | 19,25 | 3,22% | - |
| 09.06.2025 | 18,55 | 18,90 | 18,25 | 18,65 | 0,54% | - |
| 06.06.2025 | 17,60 | 18,75 | 17,55 | 18,55 | 5,70% | - |
| 05.06.2025 | 17,55 | 17,95 | 17,35 | 17,55 | -0,57% | - |
| 04.06.2025 | 18,00 | 18,20 | 17,65 | 17,65 | -1,67% | - |
| 03.06.2025 | 17,85 | 18,35 | 17,55 | 17,95 | 1,13% | - |
| 02.06.2025 | 18,55 | 18,60 | 17,65 | 17,75 | -4,83% | - |
| 30.05.2025 | 18,55 | 18,85 | 18,30 | 18,65 | 0,54% | - |
| 29.05.2025 | 18,70 | 19,00 | 18,35 | 18,55 | -0,54% | - |
| 28.05.2025 | 18,95 | 19,05 | 18,60 | 18,65 | -1,06% | - |