24,700€
5,11%
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 | 23,90 | 24,00 | 23,90 | 24,00 | 2,13% | - |
| 28.05.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 0,00% | - |
| 27.05.2026 | 23,30 | 23,90 | 23,30 | 23,50 | -2,49% | - |
| 26.05.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 25.05.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 8,11% | - |
| 22.05.2026 | 22,10 | 22,30 | 22,10 | 22,20 | -1,33% | - |
| 21.05.2026 | 23,10 | 23,20 | 22,30 | 22,50 | -8,91% | - |
| 19.05.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | - |
| 18.05.2026 | 24,50 | 24,50 | 24,40 | 24,50 | -5,77% | - |
| 15.05.2026 | 25,90 | 26,00 | 25,90 | 26,00 | -1,14% | - |
| 14.05.2026 | 26,30 | 26,60 | 25,90 | 26,30 | 2,33% | - |
| 12.05.2026 | 25,70 | 25,80 | 25,70 | 25,70 | 5,76% | - |
| 11.05.2026 | 24,30 | 24,70 | 24,30 | 24,30 | 6,11% | - |
| 08.05.2026 | 19,20 | 23,10 | 19,20 | 22,90 | 18,96% | - |
| 07.05.2026 | 17,85 | 19,40 | 17,85 | 19,25 | 6,06% | - |
| 06.05.2026 | 18,20 | 18,20 | 18,15 | 18,15 | 0,55% | - |
| 05.05.2026 | 17,75 | 18,30 | 17,40 | 18,05 | 0,84% | - |
| 04.05.2026 | 18,05 | 18,35 | 17,85 | 17,90 | 1,42% | - |
| 30.04.2026 | 18,15 | 18,25 | 17,65 | 17,65 | -1,12% | - |
| 29.04.2026 | 17,85 | 18,00 | 17,85 | 17,85 | -0,28% | - |
| 28.04.2026 | 17,90 | 17,95 | 17,90 | 17,90 | 3,47% | - |
| 27.04.2026 | 17,00 | 17,30 | 17,00 | 17,30 | -0,29% | - |
| 24.04.2026 | 17,35 | 17,45 | 16,90 | 17,35 | -3,07% | - |
| 23.04.2026 | 17,85 | 17,95 | 17,70 | 17,90 | 0,56% | - |
| 22.04.2026 | 17,75 | 17,85 | 17,75 | 17,80 | 1,71% | - |
| 21.04.2026 | 17,35 | 17,60 | 17,35 | 17,50 | 2,64% | - |
| 20.04.2026 | 16,85 | 17,05 | 16,85 | 17,05 | -2,57% | - |
| 17.04.2026 | 17,35 | 17,50 | 17,30 | 17,50 | 6,71% | - |
| 16.04.2026 | 16,45 | 16,45 | 16,40 | 16,40 | 0,31% | - |
| 15.04.2026 | 15,95 | 16,45 | 15,75 | 16,35 | 3,48% | - |
| 14.04.2026 | 15,75 | 15,80 | 15,75 | 15,80 | 4,64% | - |
| 13.04.2026 | 15,25 | 15,25 | 15,10 | 15,10 | -4,73% | - |
| 10.04.2026 | 15,75 | 15,85 | 15,75 | 15,85 | 0,63% | - |
| 09.04.2026 | 16,25 | 16,30 | 15,35 | 15,75 | -3,37% | - |
| 08.04.2026 | 16,05 | 16,30 | 15,95 | 16,30 | 1,56% | - |
| 07.04.2026 | 15,95 | 16,05 | 15,95 | 16,05 | 5,25% | - |
| 02.04.2026 | 15,95 | 16,05 | 15,25 | 15,25 | -4,09% | - |
| 01.04.2026 | 15,85 | 15,90 | 15,85 | 15,90 | -0,93% | - |
| 31.03.2026 | 16,35 | 16,55 | 15,85 | 16,05 | -2,43% | - |
| 30.03.2026 | 16,45 | 16,50 | 16,45 | 16,45 | 0,30% | - |
| 27.03.2026 | 16,95 | 17,25 | 16,40 | 16,40 | -1,50% | - |
| 26.03.2026 | 16,30 | 16,75 | 16,20 | 16,65 | 4,06% | - |
| 25.03.2026 | 15,95 | 16,00 | 15,95 | 16,00 | 0,63% | - |
| 24.03.2026 | 15,85 | 15,90 | 15,80 | 15,90 | -0,31% | - |
| 23.03.2026 | 15,55 | 16,25 | 15,40 | 15,95 | 1,27% | - |
| 20.03.2026 | 15,85 | 15,85 | 15,75 | 15,75 | 1,29% | - |
| 19.03.2026 | 15,65 | 15,75 | 15,45 | 15,55 | -2,81% | - |
| 18.03.2026 | 15,95 | 16,25 | 15,85 | 16,00 | -2,74% | - |
| 17.03.2026 | 16,25 | 16,60 | 16,10 | 16,45 | -0,90% | - |
| 16.03.2026 | 16,55 | 16,70 | 16,55 | 16,60 | 2,79% | - |
| 13.03.2026 | 16,85 | 17,15 | 15,95 | 16,15 | -7,71% | - |
| 12.03.2026 | 17,65 | 17,65 | 17,45 | 17,50 | 0,00% | - |
| 11.03.2026 | 17,65 | 17,90 | 17,30 | 17,50 | 0,86% | - |
| 10.03.2026 | 17,75 | 17,90 | 17,20 | 17,35 | -4,67% | - |
| 09.03.2026 | 18,10 | 18,25 | 18,05 | 18,20 | -2,41% | - |
| 06.03.2026 | 19,45 | 19,65 | 17,80 | 18,65 | -0,27% | - |
| 05.03.2026 | 18,75 | 18,75 | 18,65 | 18,70 | -1,84% | - |
| 04.03.2026 | 18,05 | 19,15 | 17,95 | 19,05 | 10,12% | - |
| 03.03.2026 | 17,45 | 17,45 | 17,25 | 17,30 | -1,42% | - |
| 02.03.2026 | 16,30 | 17,55 | 16,05 | 17,55 | 6,69% | - |
| 27.02.2026 | 16,25 | 16,45 | 15,85 | 16,45 | -2,66% | - |
| 26.02.2026 | 16,95 | 16,95 | 16,90 | 16,90 | -2,31% | - |
| 25.02.2026 | 17,35 | 17,35 | 17,25 | 17,30 | -0,29% | - |
| 24.02.2026 | 17,95 | 18,55 | 17,15 | 17,35 | -2,25% | - |
| 23.02.2026 | 16,40 | 18,00 | 16,10 | 17,75 | 15,26% | - |
| 20.02.2026 | 15,40 | 16,15 | 14,80 | 15,40 | 2,33% | - |
| 19.02.2026 | 14,50 | 15,05 | 14,30 | 15,05 | 4,15% | - |
| 18.02.2026 | 13,85 | 14,45 | 13,75 | 14,45 | 5,86% | - |
| 17.02.2026 | 13,75 | 13,75 | 13,65 | 13,65 | -0,36% | - |
| 16.02.2026 | 13,70 | 13,80 | 13,70 | 13,70 | -1,08% | - |
| 13.02.2026 | 13,70 | 13,85 | 13,70 | 13,85 | -16,06% | - |
| 12.02.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -3,51% | - |
| 11.02.2026 | 17,10 | 17,15 | 17,10 | 17,10 | 2,09% | - |
| 10.02.2026 | 16,65 | 16,80 | 16,65 | 16,75 | 0,00% | - |
| 09.02.2026 | 17,15 | 17,60 | 16,65 | 16,75 | -5,37% | - |
| 06.02.2026 | 17,65 | 17,70 | 17,65 | 17,70 | -0,84% | - |
| 05.02.2026 | 17,70 | 17,85 | 17,70 | 17,85 | 0,28% | - |
| 04.02.2026 | 17,40 | 18,00 | 17,25 | 17,80 | -3,52% | - |
| 03.02.2026 | 18,45 | 18,45 | 18,35 | 18,45 | 3,36% | - |
| 02.02.2026 | 18,00 | 18,00 | 17,65 | 17,85 | 6,25% | - |
| 30.01.2026 | 16,85 | 16,85 | 16,80 | 16,80 | -0,30% | - |
| 29.01.2026 | 17,10 | 17,30 | 16,80 | 16,85 | -3,16% | - |
| 28.01.2026 | 17,40 | 17,45 | 17,40 | 17,40 | 1,46% | - |
| 27.01.2026 | 17,20 | 17,25 | 17,15 | 17,15 | -0,58% | - |
| 26.01.2026 | 17,00 | 17,45 | 17,00 | 17,25 | 3,29% | - |
| 23.01.2026 | 16,65 | 16,70 | 16,65 | 16,70 | 0,91% | - |
| 22.01.2026 | 16,50 | 16,55 | 16,50 | 16,55 | 0,00% | - |
| 21.01.2026 | 16,00 | 16,75 | 15,90 | 16,55 | 2,48% | - |
| 20.01.2026 | 16,10 | 16,25 | 16,10 | 16,15 | -0,31% | - |
| 19.01.2026 | 16,25 | 16,25 | 16,20 | 16,20 | 1,57% | - |
| 16.01.2026 | 16,75 | 17,05 | 15,90 | 15,95 | -4,49% | - |
| 15.01.2026 | 17,00 | 19,50 | 16,35 | 16,70 | 8,09% | - |
| 14.01.2026 | 13,15 | 15,75 | 13,10 | 15,45 | 14,44% | - |
| 13.01.2026 | 13,55 | 13,55 | 13,50 | 13,50 | -1,82% | - |
| 12.01.2026 | 13,30 | 13,75 | 12,95 | 13,75 | 1,85% | - |
| 09.01.2026 | 13,45 | 13,50 | 13,40 | 13,50 | -1,46% | - |
| 08.01.2026 | 13,75 | 13,75 | 13,70 | 13,70 | 1,86% | - |
| 07.01.2026 | 13,30 | 13,45 | 13,30 | 13,45 | 4,26% | - |
| 06.01.2026 | 13,05 | 13,05 | 12,85 | 12,90 | -1,15% | - |
| 05.01.2026 | 13,10 | 13,15 | 12,85 | 13,05 | -2,61% | - |