18,800€
0,53%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 18,65 | 18,95 | 18,10 | 18,75 | 0,27% | - |
| 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% | - |
| 27.05.2025 | 18,25 | 19,00 | 18,25 | 18,85 | 2,17% | - |
| 26.05.2025 | 18,30 | 18,45 | 18,30 | 18,45 | 1,10% | - |
| 23.05.2025 | 19,25 | 19,25 | 18,05 | 18,25 | -5,19% | - |
| 22.05.2025 | 19,55 | 19,75 | 19,10 | 19,25 | -1,53% | - |
| 21.05.2025 | 20,30 | 20,30 | 19,45 | 19,55 | -3,69% | - |
| 20.05.2025 | 19,95 | 20,70 | 19,85 | 20,30 | 1,75% | - |
| 19.05.2025 | 20,30 | 20,30 | 19,65 | 19,95 | -1,72% | - |
| 16.05.2025 | 19,95 | 20,35 | 19,70 | 20,30 | 1,00% | - |
| 15.05.2025 | 19,55 | 20,10 | 19,05 | 20,10 | 2,81% | - |
| 14.05.2025 | 19,45 | 19,80 | 19,05 | 19,55 | 1,03% | - |
| 13.05.2025 | 20,40 | 20,40 | 19,35 | 19,35 | -5,61% | - |
| 12.05.2025 | 19,65 | 21,30 | 19,65 | 20,50 | 4,33% | - |
| 09.05.2025 | 18,20 | 21,50 | 18,15 | 19,65 | 7,67% | - |
| 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% | - |