15,300€
-5,56%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 15,95 | 16,00 | 15,00 | 15,45 | -3,74% | - |
| 31.07.2025 | 16,25 | 16,30 | 15,60 | 16,05 | -0,93% | - |
| 30.07.2025 | 16,80 | 17,00 | 16,10 | 16,20 | -3,28% | - |
| 29.07.2025 | 17,05 | 17,25 | 16,50 | 16,75 | -1,18% | - |
| 28.07.2025 | 17,00 | 17,40 | 16,70 | 16,95 | 0,59% | - |
| 25.07.2025 | 16,75 | 17,10 | 16,50 | 16,85 | 1,20% | - |
| 24.07.2025 | 17,35 | 17,65 | 16,60 | 16,65 | -4,58% | - |
| 23.07.2025 | 17,00 | 17,60 | 16,90 | 17,45 | 2,95% | - |
| 22.07.2025 | 16,00 | 17,20 | 15,80 | 16,95 | 5,94% | - |
| 21.07.2025 | 17,10 | 17,20 | 15,70 | 16,00 | -6,16% | - |
| 18.07.2025 | 17,50 | 17,70 | 16,80 | 17,05 | -2,85% | - |
| 17.07.2025 | 16,95 | 17,70 | 16,90 | 17,55 | 3,54% | - |
| 16.07.2025 | 17,05 | 17,75 | 16,60 | 16,95 | -1,17% | - |
| 15.07.2025 | 17,65 | 18,10 | 17,10 | 17,15 | -3,38% | - |
| 14.07.2025 | 18,00 | 18,30 | 17,60 | 17,75 | -1,39% | - |
| 11.07.2025 | 18,80 | 18,85 | 18,00 | 18,00 | -4,26% | - |
| 10.07.2025 | 18,45 | 19,30 | 18,30 | 18,80 | 1,35% | - |
| 09.07.2025 | 18,90 | 19,05 | 18,10 | 18,55 | -1,59% | - |
| 08.07.2025 | 18,05 | 19,55 | 18,05 | 18,85 | 3,86% | - |
| 07.07.2025 | 18,55 | 18,70 | 17,80 | 18,15 | -1,63% | - |
| 04.07.2025 | 18,50 | 18,55 | 18,40 | 18,45 | -1,07% | - |
| 03.07.2025 | 18,65 | 18,95 | 18,30 | 18,65 | 0,00% | - |
| 02.07.2025 | 18,70 | 18,95 | 18,10 | 18,65 | 0,00% | - |
| 01.07.2025 | 17,55 | 19,10 | 17,35 | 18,65 | 6,27% | - |
| 30.06.2025 | 17,95 | 18,30 | 17,50 | 17,55 | -1,68% | - |
| 27.06.2025 | 18,05 | 18,30 | 17,60 | 17,85 | -0,56% | - |
| 26.06.2025 | 17,90 | 18,60 | 17,80 | 17,95 | -0,55% | - |
| 25.06.2025 | 18,60 | 18,85 | 17,80 | 18,05 | -3,22% | - |
| 24.06.2025 | 18,35 | 19,00 | 18,20 | 18,65 | 1,36% | - |
| 23.06.2025 | 18,95 | 19,20 | 17,80 | 18,40 | -3,41% | - |
| 20.06.2025 | 19,20 | 19,70 | 18,60 | 19,05 | -1,04% | - |
| 19.06.2025 | 19,45 | 19,45 | 19,25 | 19,25 | -1,28% | - |
| 18.06.2025 | 19,00 | 19,60 | 18,90 | 19,50 | 1,83% | - |
| 17.06.2025 | 18,85 | 19,50 | 18,65 | 19,15 | 1,06% | - |
| 16.06.2025 | 18,70 | 19,00 | 18,20 | 18,95 | 1,61% | - |
| 13.06.2025 | 18,55 | 18,85 | 18,10 | 18,65 | 0,00% | - |
| 12.06.2025 | 18,90 | 19,15 | 18,45 | 18,65 | -3,37% | - |
| 11.06.2025 | 19,10 | 19,55 | 18,80 | 19,30 | 0,26% | - |
| 10.06.2025 | 18,70 | 19,70 | 18,50 | 19,25 | 2,94% | - |
| 09.06.2025 | 18,45 | 19,05 | 18,10 | 18,70 | 0,81% | - |
| 06.06.2025 | 17,50 | 18,80 | 17,50 | 18,55 | 5,70% | - |
| 05.06.2025 | 17,40 | 18,00 | 17,30 | 17,55 | 0,00% | - |
| 04.06.2025 | 18,00 | 18,30 | 17,50 | 17,55 | -2,23% | - |
| 03.06.2025 | 17,60 | 18,20 | 17,40 | 17,95 | 1,13% | - |
| 02.06.2025 | 18,30 | 18,50 | 17,60 | 17,75 | -4,31% | - |
| 30.05.2025 | 18,65 | 18,90 | 18,20 | 18,55 | 0,27% | - |
| 29.05.2025 | 18,85 | 19,00 | 18,30 | 18,50 | -1,33% | - |
| 28.05.2025 | 18,80 | 19,05 | 18,50 | 18,75 | -1,06% | - |
| 27.05.2025 | 18,30 | 19,15 | 18,20 | 18,95 | 2,71% | - |
| 26.05.2025 | 18,35 | 18,45 | 18,35 | 18,45 | 1,10% | - |
| 23.05.2025 | 19,15 | 19,15 | 18,00 | 18,25 | -4,95% | - |
| 22.05.2025 | 19,55 | 19,60 | 19,00 | 19,20 | -1,79% | - |
| 21.05.2025 | 20,10 | 20,20 | 19,30 | 19,55 | -3,69% | - |
| 20.05.2025 | 19,85 | 20,70 | 19,85 | 20,30 | 1,75% | - |
| 19.05.2025 | 20,00 | 20,15 | 19,60 | 19,95 | -1,72% | - |
| 16.05.2025 | 19,90 | 20,40 | 19,65 | 20,30 | 0,74% | - |
| 15.05.2025 | 19,35 | 20,15 | 19,00 | 20,15 | 3,60% | - |
| 14.05.2025 | 19,35 | 19,70 | 18,95 | 19,45 | 0,52% | - |
| 13.05.2025 | 20,20 | 20,40 | 19,30 | 19,35 | -4,68% | - |
| 12.05.2025 | 19,90 | 21,20 | 19,80 | 20,30 | 3,84% | - |
| 09.05.2025 | 19,90 | 21,10 | 18,20 | 19,55 | 7,42% | - |
| 08.05.2025 | 17,45 | 18,50 | 17,20 | 18,20 | 4,90% | - |
| 07.05.2025 | 17,20 | 17,75 | 17,00 | 17,35 | 1,17% | - |
| 06.05.2025 | 17,55 | 17,70 | 17,05 | 17,15 | -2,56% | - |
| 05.05.2025 | 18,60 | 18,70 | 17,55 | 17,60 | -6,38% | - |
| 02.05.2025 | 18,25 | 18,80 | 18,00 | 18,80 | 4,16% | - |
| 30.04.2025 | 17,75 | 18,15 | 17,10 | 18,05 | 1,98% | - |
| 29.04.2025 | 16,95 | 18,00 | 16,90 | 17,70 | 4,42% | - |
| 28.04.2025 | 16,60 | 17,20 | 16,50 | 16,95 | 0,30% | - |
| 25.04.2025 | 16,40 | 16,90 | 15,95 | 16,90 | 3,36% | - |
| 24.04.2025 | 16,00 | 16,50 | 15,80 | 16,35 | 1,55% | - |
| 23.04.2025 | 15,95 | 17,20 | 15,90 | 16,10 | 2,22% | - |
| 22.04.2025 | 15,45 | 16,05 | 15,30 | 15,75 | -3,08% | - |
| 17.04.2025 | 16,15 | 16,40 | 15,70 | 16,25 | 1,56% | - |
| 16.04.2025 | 16,60 | 16,80 | 15,90 | 16,00 | -4,76% | - |
| 15.04.2025 | 17,40 | 18,25 | 16,70 | 16,80 | -3,45% | - |
| 14.04.2025 | 16,60 | 17,55 | 16,60 | 17,40 | 3,57% | - |
| 11.04.2025 | 17,15 | 17,30 | 16,05 | 16,80 | -2,33% | - |
| 10.04.2025 | 18,85 | 18,85 | 16,85 | 17,20 | -8,99% | - |
| 09.04.2025 | 17,30 | 19,40 | 17,25 | 18,90 | 6,18% | - |
| 08.04.2025 | 18,00 | 18,70 | 17,50 | 17,80 | -1,66% | - |
| 07.04.2025 | 18,50 | 18,60 | 17,15 | 18,10 | -2,69% | - |
| 04.04.2025 | 19,30 | 19,75 | 18,40 | 18,60 | -6,30% | - |
| 03.04.2025 | 21,00 | 21,00 | 19,35 | 19,85 | -7,67% | - |
| 02.04.2025 | 22,00 | 22,10 | 21,30 | 21,50 | -2,27% | - |
| 01.04.2025 | 22,20 | 22,80 | 22,00 | 22,00 | -2,65% | - |
| 31.03.2025 | 21,70 | 22,80 | 21,50 | 22,60 | 5,12% | - |
| 28.03.2025 | 21,80 | 22,30 | 21,20 | 21,50 | -1,38% | - |
| 27.03.2025 | 21,80 | 22,30 | 21,60 | 21,80 | -0,91% | - |
| 26.03.2025 | 21,80 | 22,50 | 21,40 | 22,00 | -1,35% | - |
| 25.03.2025 | 22,40 | 23,00 | 22,00 | 22,30 | -1,33% | - |
| 24.03.2025 | 22,30 | 23,00 | 22,10 | 22,60 | 1,35% | - |
| 21.03.2025 | 22,40 | 22,70 | 21,80 | 22,30 | -0,45% | - |
| 20.03.2025 | 22,60 | 22,80 | 21,90 | 22,40 | -1,32% | - |
| 19.03.2025 | 22,90 | 23,40 | 22,30 | 22,70 | -0,87% | - |
| 18.03.2025 | 22,50 | 23,00 | 22,10 | 22,90 | 1,78% | - |
| 17.03.2025 | 24,50 | 24,70 | 22,30 | 22,50 | -7,41% | - |
| 14.03.2025 | 23,40 | 25,00 | 23,20 | 24,30 | 5,19% | - |
| 13.03.2025 | 23,00 | 24,10 | 23,00 | 23,10 | -0,43% | - |
| 12.03.2025 | 24,00 | 24,60 | 22,80 | 23,20 | -2,93% | - |