19,400€
6,30%
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 | 18,20 | 21,50 | 18,15 | 19,35 | 6,03% | - |
| 08.05.2025 | 17,30 | 18,55 | 17,30 | 18,25 | 5,19% | - |
| 07.05.2025 | 17,30 | 17,75 | 17,20 | 17,35 | 0,00% | - |
| 06.05.2025 | 17,70 | 17,70 | 17,30 | 17,35 | -2,25% | - |
| 05.05.2025 | 18,85 | 18,85 | 17,65 | 17,75 | -5,84% | - |
| 02.05.2025 | 18,10 | 18,85 | 17,95 | 18,85 | 3,86% | - |
| 30.04.2025 | 17,75 | 18,15 | 17,05 | 18,15 | 2,83% | - |
| 29.04.2025 | 16,90 | 18,05 | 16,85 | 17,65 | 4,75% | - |
| 28.04.2025 | 16,80 | 17,20 | 16,45 | 16,85 | 0,60% | - |
| 25.04.2025 | 16,30 | 16,85 | 15,95 | 16,75 | 2,45% | - |
| 24.04.2025 | 16,10 | 16,55 | 15,75 | 16,35 | 1,24% | - |
| 23.04.2025 | 15,80 | 17,25 | 15,80 | 16,15 | 2,54% | - |
| 22.04.2025 | 15,95 | 16,05 | 15,25 | 15,75 | -3,08% | - |
| 17.04.2025 | 16,00 | 16,45 | 15,75 | 16,25 | 0,62% | - |
| 16.04.2025 | 16,80 | 16,80 | 15,55 | 16,15 | -4,72% | - |
| 15.04.2025 | 17,30 | 17,50 | 16,50 | 16,95 | -1,74% | - |
| 14.04.2025 | 16,75 | 17,45 | 16,50 | 17,25 | 2,99% | - |
| 11.04.2025 | 17,10 | 17,20 | 15,95 | 16,75 | -2,33% | - |
| 10.04.2025 | 18,95 | 18,95 | 16,75 | 17,15 | -9,50% | - |
| 09.04.2025 | 17,60 | 19,45 | 17,10 | 18,95 | 7,98% | - |
| 08.04.2025 | 17,95 | 18,50 | 17,30 | 17,55 | -1,68% | - |
| 07.04.2025 | 18,40 | 18,40 | 16,95 | 17,85 | -3,25% | - |
| 04.04.2025 | 19,75 | 19,75 | 18,25 | 18,45 | -6,58% | - |
| 03.04.2025 | 21,50 | 21,50 | 19,30 | 19,75 | -8,14% | - |
| 02.04.2025 | 22,10 | 22,10 | 21,30 | 21,50 | -2,71% | - |
| 01.04.2025 | 22,70 | 22,70 | 21,90 | 22,10 | -2,64% | - |
| 31.03.2025 | 21,70 | 22,70 | 21,50 | 22,70 | 5,58% | - |
| 28.03.2025 | 22,10 | 22,30 | 21,30 | 21,50 | -1,83% | - |
| 27.03.2025 | 21,90 | 22,30 | 21,70 | 21,90 | 0,92% | - |
| 26.03.2025 | 22,10 | 22,50 | 21,30 | 21,70 | -3,98% | - |
| 25.03.2025 | 22,70 | 22,90 | 22,10 | 22,60 | 0,00% | - |
| 24.03.2025 | 22,20 | 23,00 | 22,20 | 22,60 | 1,35% | - |
| 21.03.2025 | 22,40 | 22,60 | 22,10 | 22,30 | -0,45% | - |
| 20.03.2025 | 22,50 | 22,70 | 22,10 | 22,40 | -0,44% | - |
| 19.03.2025 | 22,90 | 23,40 | 22,30 | 22,50 | -1,75% | - |
| 18.03.2025 | 22,50 | 23,00 | 22,20 | 22,90 | 1,78% | - |
| 17.03.2025 | 24,50 | 24,60 | 22,40 | 22,50 | -8,16% | - |
| 14.03.2025 | 23,50 | 25,00 | 23,30 | 24,50 | 4,26% | - |
| 13.03.2025 | 23,10 | 23,90 | 23,00 | 23,50 | 3,52% | - |
| 12.03.2025 | 23,60 | 24,40 | 22,60 | 22,70 | -2,99% | - |
| 11.03.2025 | 24,10 | 24,30 | 23,30 | 23,40 | -1,68% | - |
| 10.03.2025 | 24,40 | 24,70 | 23,70 | 23,80 | -2,46% | - |
| 07.03.2025 | 24,00 | 25,00 | 23,70 | 24,40 | 1,67% | - |
| 06.03.2025 | 24,30 | 24,50 | 23,50 | 24,00 | -0,83% | - |
| 05.03.2025 | 23,70 | 24,60 | 23,00 | 24,20 | 1,68% | - |
| 04.03.2025 | 23,50 | 24,50 | 23,10 | 23,80 | 1,71% | - |
| 03.03.2025 | 25,20 | 25,20 | 23,20 | 23,40 | -4,10% | - |
| 28.02.2025 | 25,50 | 25,70 | 23,50 | 24,40 | -4,69% | - |
| 27.02.2025 | 24,90 | 25,70 | 24,60 | 25,60 | 3,23% | - |
| 26.02.2025 | 24,90 | 25,30 | 24,50 | 24,80 | -0,40% | - |
| 25.02.2025 | 25,70 | 25,80 | 23,80 | 24,90 | -2,73% | - |
| 24.02.2025 | 26,50 | 26,50 | 23,90 | 25,60 | -3,03% | - |
| 21.02.2025 | 24,70 | 29,00 | 24,70 | 26,40 | 7,32% | 200,00 |
| 20.02.2025 | 22,90 | 25,20 | 22,80 | 24,60 | 7,42% | - |
| 19.02.2025 | 22,10 | 23,20 | 22,00 | 22,90 | 4,09% | - |
| 18.02.2025 | 22,30 | 22,70 | 21,80 | 22,00 | -2,22% | - |
| 17.02.2025 | 23,60 | 23,60 | 22,20 | 22,50 | 1,35% | - |
| 14.02.2025 | 22,30 | 23,30 | 22,20 | 22,20 | -0,89% | - |
| 13.02.2025 | 23,10 | 23,30 | 22,30 | 22,40 | -2,61% | - |
| 12.02.2025 | 23,60 | 23,90 | 23,00 | 23,00 | -2,54% | - |
| 11.02.2025 | 24,20 | 24,30 | 23,30 | 23,60 | -2,48% | - |
| 10.02.2025 | 24,40 | 24,80 | 23,80 | 24,20 | -0,82% | - |
| 07.02.2025 | 25,10 | 25,30 | 24,20 | 24,40 | -2,40% | - |
| 06.02.2025 | 25,50 | 26,40 | 24,90 | 25,00 | -1,96% | - |
| 05.02.2025 | 25,80 | 25,90 | 24,70 | 25,50 | -0,78% | - |
| 04.02.2025 | 26,00 | 26,00 | 25,40 | 25,70 | -1,53% | - |
| 03.02.2025 | 26,60 | 26,90 | 25,80 | 26,10 | -1,51% | - |
| 31.01.2025 | 26,90 | 27,10 | 26,10 | 26,50 | -1,49% | - |
| 30.01.2025 | 26,10 | 27,10 | 25,70 | 26,90 | 3,07% | - |
| 29.01.2025 | 26,40 | 26,60 | 25,70 | 26,10 | -1,14% | - |
| 28.01.2025 | 26,10 | 26,90 | 26,10 | 26,40 | 1,15% | - |
| 27.01.2025 | 26,40 | 27,00 | 25,80 | 26,10 | -1,14% | - |
| 24.01.2025 | 26,70 | 26,70 | 25,90 | 26,40 | -1,12% | - |
| 23.01.2025 | 25,80 | 26,90 | 25,20 | 26,70 | 3,89% | - |
| 22.01.2025 | 26,00 | 26,00 | 25,40 | 25,70 | -1,15% | - |
| 21.01.2025 | 24,90 | 26,30 | 24,90 | 26,00 | 4,42% | - |
| 20.01.2025 | 25,20 | 25,20 | 24,80 | 24,90 | -1,19% | - |
| 17.01.2025 | 25,40 | 25,70 | 24,10 | 25,20 | -0,79% | - |
| 16.01.2025 | 24,80 | 25,70 | 24,10 | 25,40 | 2,83% | - |
| 15.01.2025 | 25,30 | 25,90 | 24,70 | 24,70 | -2,37% | - |
| 14.01.2025 | 26,90 | 27,20 | 24,00 | 25,30 | -5,95% | - |
| 13.01.2025 | 25,80 | 27,10 | 25,80 | 26,90 | 3,86% | - |
| 10.01.2025 | 25,80 | 26,10 | 25,80 | 25,90 | 0,78% | - |
| 09.01.2025 | 25,80 | 25,80 | 25,10 | 25,70 | 0,00% | - |
| 08.01.2025 | 25,40 | 26,20 | 25,00 | 25,70 | 1,58% | - |
| 07.01.2025 | 24,60 | 25,50 | 24,40 | 25,30 | 3,27% | - |
| 06.01.2025 | 24,70 | 25,60 | 24,40 | 24,50 | -0,81% | - |
| 03.01.2025 | 23,90 | 25,00 | 23,70 | 24,70 | 3,35% | - |
| 02.01.2025 | 23,00 | 24,70 | 23,00 | 23,90 | 3,91% | 300,00 |
| 30.12.2024 | 23,20 | 23,30 | 22,80 | 23,00 | 0,44% | - |
| 27.12.2024 | 23,10 | 23,20 | 22,80 | 22,90 | 2,69% | - |
| 23.12.2024 | 22,00 | 22,60 | 21,60 | 22,30 | 1,83% | - |
| 20.12.2024 | 22,20 | 22,50 | 21,70 | 21,90 | -1,35% | - |
| 19.12.2024 | 22,70 | 22,80 | 21,80 | 22,20 | -2,20% | - |
| 18.12.2024 | 23,40 | 23,70 | 22,30 | 22,70 | -2,99% | - |
| 17.12.2024 | 24,20 | 24,60 | 23,30 | 23,40 | -3,31% | - |
| 16.12.2024 | 25,80 | 25,80 | 24,10 | 24,20 | -6,20% | - |
| 13.12.2024 | 26,00 | 26,00 | 25,50 | 25,80 | -0,77% | - |
| 12.12.2024 | 25,80 | 26,00 | 25,30 | 26,00 | 0,78% | - |
| 11.12.2024 | 25,60 | 26,00 | 25,40 | 25,80 | 0,78% | - |