34,000€
-1,16%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 47,20 | 48,40 | 46,90 | 46,90 | -2,49% | - |
| 04.09.2024 | 47,60 | 48,50 | 47,40 | 48,10 | 0,84% | - |
| 03.09.2024 | 47,90 | 48,00 | 47,30 | 47,70 | -0,42% | - |
| 02.09.2024 | 47,20 | 47,90 | 47,20 | 47,90 | -0,42% | - |
| 30.08.2024 | 47,20 | 48,10 | 47,20 | 48,10 | 2,34% | - |
| 29.08.2024 | 47,00 | 48,80 | 47,00 | 47,00 | -1,47% | - |
| 28.08.2024 | 46,40 | 47,90 | 46,40 | 47,70 | 1,71% | - |
| 27.08.2024 | 47,50 | 47,60 | 46,30 | 46,90 | -1,26% | - |
| 26.08.2024 | 47,70 | 48,30 | 47,40 | 47,50 | -0,21% | - |
| 23.08.2024 | 45,00 | 47,90 | 45,00 | 47,60 | 4,39% | - |
| 22.08.2024 | 45,80 | 46,60 | 45,30 | 45,60 | -0,22% | - |
| 21.08.2024 | 45,70 | 46,30 | 45,20 | 45,70 | 0,44% | - |
| 20.08.2024 | 45,40 | 46,30 | 45,40 | 45,50 | -1,30% | - |
| 19.08.2024 | 47,10 | 47,40 | 45,90 | 46,10 | -2,12% | - |
| 16.08.2024 | 46,60 | 48,20 | 46,60 | 47,10 | -0,42% | - |
| 15.08.2024 | 47,00 | 49,25 | 47,00 | 47,30 | -0,42% | - |
| 14.08.2024 | 48,20 | 48,60 | 47,50 | 47,50 | -1,25% | - |
| 13.08.2024 | 49,40 | 50,30 | 48,10 | 48,10 | -3,12% | - |
| 12.08.2024 | 53,25 | 54,50 | 48,80 | 49,65 | -6,76% | 400,00 |
| 09.08.2024 | 56,00 | 57,25 | 49,90 | 53,25 | -6,58% | - |
| 08.08.2024 | 54,00 | 57,25 | 54,00 | 57,00 | 3,64% | - |
| 07.08.2024 | 56,00 | 57,50 | 54,50 | 55,00 | -2,65% | - |
| 06.08.2024 | 56,25 | 58,00 | 55,25 | 56,50 | 0,89% | - |
| 05.08.2024 | 57,75 | 57,75 | 54,75 | 56,00 | -4,27% | - |
| 02.08.2024 | 61,00 | 62,00 | 58,00 | 58,50 | -5,65% | - |
| 01.08.2024 | 61,50 | 62,75 | 59,50 | 62,00 | -0,80% | - |
| 31.07.2024 | 63,00 | 64,75 | 60,50 | 62,50 | -0,79% | - |
| 30.07.2024 | 59,50 | 63,75 | 58,75 | 63,00 | 6,33% | - |
| 29.07.2024 | 58,25 | 60,00 | 58,25 | 59,25 | 1,72% | - |
| 26.07.2024 | 58,25 | 60,00 | 58,25 | 58,25 | -0,43% | - |
| 25.07.2024 | 56,00 | 58,75 | 56,00 | 58,50 | 2,63% | - |
| 24.07.2024 | 55,25 | 59,75 | 54,50 | 57,00 | 3,64% | 20,00 |
| 23.07.2024 | 52,75 | 55,25 | 52,25 | 55,00 | 4,27% | - |
| 22.07.2024 | 52,25 | 53,00 | 51,25 | 52,75 | 0,48% | - |
| 19.07.2024 | 50,50 | 52,75 | 50,50 | 52,50 | 2,44% | - |
| 18.07.2024 | 51,50 | 53,25 | 50,75 | 51,25 | -1,44% | - |
| 17.07.2024 | 51,75 | 53,25 | 51,00 | 52,00 | 0,48% | - |
| 16.07.2024 | 46,80 | 51,75 | 46,80 | 51,75 | 8,95% | - |
| 15.07.2024 | 45,70 | 47,80 | 45,70 | 47,50 | 3,94% | - |
| 12.07.2024 | 45,30 | 46,90 | 45,30 | 45,70 | 0,88% | - |
| 11.07.2024 | 43,40 | 46,10 | 43,10 | 45,30 | 4,14% | - |
| 10.07.2024 | 43,60 | 44,40 | 43,30 | 43,50 | -1,81% | - |
| 09.07.2024 | 44,60 | 45,90 | 43,70 | 44,30 | -2,21% | - |
| 08.07.2024 | 44,90 | 46,10 | 44,70 | 45,30 | 1,34% | - |
| 05.07.2024 | 44,80 | 45,70 | 44,50 | 44,70 | -2,19% | - |
| 04.07.2024 | 45,00 | 45,70 | 45,00 | 45,70 | -0,87% | - |
| 03.07.2024 | 45,60 | 46,50 | 45,50 | 46,10 | -0,43% | - |
| 02.07.2024 | 45,20 | 46,40 | 45,20 | 46,30 | 0,87% | - |
| 01.07.2024 | 47,60 | 47,70 | 45,90 | 45,90 | -3,77% | 90,00 |
| 28.06.2024 | 47,80 | 48,70 | 46,50 | 47,70 | -1,65% | - |
| 27.06.2024 | 49,40 | 50,20 | 48,30 | 48,50 | -3,39% | - |
| 26.06.2024 | 49,00 | 50,75 | 49,00 | 50,20 | 1,11% | - |
| 25.06.2024 | 49,00 | 50,25 | 49,00 | 49,65 | -0,40% | - |
| 24.06.2024 | 49,40 | 50,30 | 48,90 | 49,85 | 0,40% | - |
| 21.06.2024 | 48,80 | 50,75 | 48,80 | 49,65 | 0,00% | - |
| 20.06.2024 | 48,20 | 50,65 | 48,20 | 49,65 | 1,53% | - |
| 19.06.2024 | 49,00 | 49,00 | 48,90 | 48,90 | 0,00% | - |