26,600€
3,91%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 26,20 | 27,10 | 26,00 | 27,00 | 3,05% | - |
| 29.01.2025 | 26,40 | 26,60 | 25,70 | 26,20 | -0,76% | - |
| 28.01.2025 | 26,20 | 26,90 | 26,20 | 26,40 | 0,76% | - |
| 27.01.2025 | 26,30 | 26,90 | 25,80 | 26,20 | -0,76% | 90,00 |
| 24.01.2025 | 26,60 | 26,60 | 25,90 | 26,40 | -1,12% | - |
| 23.01.2025 | 25,40 | 26,90 | 25,40 | 26,70 | 3,49% | - |
| 22.01.2025 | 26,00 | 26,10 | 25,40 | 25,80 | -0,77% | - |
| 21.01.2025 | 25,00 | 26,30 | 24,90 | 26,00 | 4,42% | - |
| 20.01.2025 | 25,20 | 25,20 | 24,90 | 24,90 | -1,19% | - |
| 17.01.2025 | 25,40 | 25,60 | 24,10 | 25,20 | -0,79% | - |
| 16.01.2025 | 24,40 | 25,70 | 24,20 | 25,40 | 2,42% | - |
| 15.01.2025 | 25,40 | 26,00 | 24,70 | 24,80 | -2,36% | - |
| 14.01.2025 | 27,00 | 27,20 | 24,00 | 25,40 | -5,93% | - |
| 13.01.2025 | 25,80 | 27,10 | 25,80 | 27,00 | 3,05% | - |
| 10.01.2025 | 25,80 | 26,70 | 25,30 | 26,20 | 2,34% | - |
| 09.01.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -0,39% | - |
| 08.01.2025 | 25,00 | 26,30 | 24,90 | 25,70 | 1,18% | - |
| 07.01.2025 | 24,20 | 25,60 | 24,20 | 25,40 | 3,25% | - |
| 06.01.2025 | 24,60 | 25,70 | 24,40 | 24,60 | -0,40% | - |
| 03.01.2025 | 23,90 | 25,00 | 23,70 | 24,70 | 2,92% | - |
| 02.01.2025 | 22,80 | 24,80 | 22,80 | 24,00 | 3,90% | - |
| 30.12.2024 | 22,80 | 23,30 | 22,80 | 23,10 | -0,43% | - |
| 27.12.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 4,04% | - |
| 23.12.2024 | 22,00 | 22,60 | 21,60 | 22,30 | 1,36% | - |
| 20.12.2024 | 21,80 | 22,50 | 21,80 | 22,00 | -0,90% | - |
| 19.12.2024 | 22,60 | 22,80 | 21,80 | 22,20 | -2,20% | 100,00 |
| 18.12.2024 | 23,00 | 23,70 | 22,40 | 22,70 | -2,99% | - |
| 17.12.2024 | 24,20 | 24,60 | 23,40 | 23,40 | -3,31% | 80,00 |
| 16.12.2024 | 25,70 | 25,80 | 24,00 | 24,20 | -6,20% | - |
| 13.12.2024 | 25,60 | 26,10 | 25,50 | 25,80 | -0,77% | - |
| 12.12.2024 | 25,60 | 26,00 | 25,20 | 26,00 | 1,17% | - |
| 11.12.2024 | 25,60 | 26,00 | 25,40 | 25,70 | 0,00% | - |
| 10.12.2024 | 26,60 | 26,70 | 25,60 | 25,70 | -3,38% | - |
| 09.12.2024 | 24,60 | 27,30 | 24,60 | 26,60 | 7,26% | - |
| 06.12.2024 | 24,80 | 25,70 | 24,70 | 24,80 | -1,59% | - |
| 05.12.2024 | 26,60 | 26,60 | 25,20 | 25,20 | -5,26% | - |
| 04.12.2024 | 25,40 | 29,00 | 25,40 | 26,60 | 3,10% | - |
| 03.12.2024 | 26,40 | 26,40 | 25,20 | 25,80 | -1,90% | - |
| 02.12.2024 | 24,70 | 26,30 | 24,70 | 26,30 | 7,79% | - |
| 29.11.2024 | 24,90 | 25,40 | 24,10 | 24,40 | -2,79% | - |
| 28.11.2024 | 24,60 | 25,10 | 24,60 | 25,10 | 0,80% | - |
| 27.11.2024 | 25,00 | 25,70 | 24,60 | 24,90 | -0,40% | - |
| 26.11.2024 | 25,90 | 25,90 | 24,50 | 25,00 | -3,47% | - |
| 25.11.2024 | 24,40 | 26,10 | 24,40 | 25,90 | 4,44% | - |
| 22.11.2024 | 24,20 | 25,40 | 24,20 | 24,80 | 0,81% | - |
| 21.11.2024 | 23,20 | 24,60 | 23,20 | 24,60 | 4,24% | - |
| 20.11.2024 | 23,70 | 24,50 | 23,20 | 23,60 | 0,00% | - |
| 19.11.2024 | 25,00 | 25,20 | 23,30 | 23,60 | -5,60% | - |
| 18.11.2024 | 22,60 | 25,20 | 22,40 | 25,00 | 10,62% | - |
| 15.11.2024 | 22,50 | 23,10 | 22,20 | 22,60 | 0,00% | - |
| 14.11.2024 | 23,30 | 24,10 | 22,20 | 22,60 | -2,59% | 3,00 |
| 13.11.2024 | 24,60 | 24,70 | 23,00 | 23,20 | -5,69% | - |
| 12.11.2024 | 26,20 | 26,20 | 24,20 | 24,60 | -5,75% | 300,00 |
| 11.11.2024 | 27,20 | 27,80 | 25,20 | 26,10 | -3,69% | 3,00 |
| 08.11.2024 | 38,00 | 38,00 | 26,30 | 27,10 | -28,31% | - |
| 07.11.2024 | 38,40 | 39,10 | 37,30 | 37,80 | -1,56% | - |
| 06.11.2024 | 36,90 | 39,40 | 36,80 | 38,40 | 6,08% | 9,00 |
| 05.11.2024 | 35,20 | 36,60 | 34,70 | 36,20 | 2,26% | - |
| 04.11.2024 | 33,40 | 36,50 | 33,20 | 35,40 | 3,81% | - |
| 01.11.2024 | 34,90 | 35,50 | 34,00 | 34,10 | -3,13% | - |
| 31.10.2024 | 36,30 | 36,60 | 34,90 | 35,20 | -3,03% | 400,00 |
| 30.10.2024 | 36,80 | 37,90 | 36,00 | 36,30 | -2,16% | - |
| 29.10.2024 | 37,00 | 37,60 | 36,50 | 37,10 | 0,27% | - |
| 28.10.2024 | 36,20 | 38,20 | 36,20 | 37,00 | 0,54% | - |
| 25.10.2024 | 36,40 | 36,90 | 35,90 | 36,80 | 1,10% | - |
| 24.10.2024 | 36,20 | 37,30 | 36,20 | 36,40 | -1,09% | - |
| 23.10.2024 | 36,70 | 37,30 | 36,20 | 36,80 | 0,27% | - |
| 22.10.2024 | 36,00 | 37,00 | 36,00 | 36,70 | 0,27% | - |
| 21.10.2024 | 37,20 | 37,80 | 36,60 | 36,60 | -2,66% | - |
| 18.10.2024 | 38,40 | 39,20 | 37,60 | 37,60 | -4,08% | - |
| 17.10.2024 | 37,40 | 39,70 | 37,30 | 39,20 | 4,81% | - |
| 16.10.2024 | 36,60 | 37,60 | 36,60 | 37,40 | 0,54% | - |
| 15.10.2024 | 36,90 | 37,70 | 36,70 | 37,20 | 1,09% | - |
| 14.10.2024 | 35,80 | 37,60 | 35,70 | 36,80 | 1,66% | - |
| 11.10.2024 | 35,20 | 36,20 | 35,10 | 36,20 | 2,84% | - |
| 10.10.2024 | 35,70 | 36,00 | 35,20 | 35,20 | -1,68% | - |
| 09.10.2024 | 34,80 | 35,90 | 34,80 | 35,80 | 1,13% | - |
| 08.10.2024 | 34,60 | 36,20 | 34,60 | 35,40 | 0,57% | - |
| 07.10.2024 | 34,90 | 35,30 | 33,40 | 35,20 | 0,57% | - |
| 04.10.2024 | 34,20 | 36,00 | 34,20 | 35,00 | 0,57% | - |
| 03.10.2024 | 35,90 | 36,00 | 34,70 | 34,80 | -3,33% | - |
| 02.10.2024 | 37,20 | 37,50 | 35,90 | 36,00 | -3,23% | - |
| 01.10.2024 | 38,00 | 38,30 | 35,50 | 37,20 | -2,62% | - |
| 30.09.2024 | 38,20 | 38,40 | 37,20 | 38,20 | 0,53% | - |
| 27.09.2024 | 38,20 | 38,70 | 37,60 | 38,00 | -0,52% | - |
| 26.09.2024 | 36,60 | 38,70 | 36,60 | 38,20 | 3,24% | - |
| 25.09.2024 | 37,50 | 37,70 | 36,40 | 37,00 | -1,60% | - |
| 24.09.2024 | 40,00 | 40,30 | 37,60 | 37,60 | -6,00% | - |
| 23.09.2024 | 40,40 | 41,90 | 39,80 | 40,00 | -2,20% | - |
| 20.09.2024 | 41,00 | 41,80 | 40,10 | 40,90 | -0,73% | - |
| 19.09.2024 | 42,00 | 43,40 | 40,90 | 41,20 | -2,37% | - |
| 18.09.2024 | 40,80 | 43,50 | 40,80 | 42,20 | 1,93% | - |
| 17.09.2024 | 40,80 | 42,30 | 40,80 | 41,40 | 0,00% | - |
| 16.09.2024 | 42,50 | 43,20 | 40,00 | 41,40 | -2,36% | - |
| 13.09.2024 | 38,80 | 42,70 | 38,80 | 42,40 | 7,61% | - |
| 12.09.2024 | 38,40 | 40,60 | 38,40 | 39,40 | 1,03% | - |
| 11.09.2024 | 40,20 | 41,00 | 38,40 | 39,00 | -4,88% | - |
| 10.09.2024 | 41,40 | 41,50 | 39,90 | 41,00 | -0,97% | - |
| 09.09.2024 | 41,30 | 41,90 | 39,20 | 41,40 | 0,49% | - |
| 06.09.2024 | 46,20 | 47,40 | 41,20 | 41,20 | -12,15% | - |