19,200€
10,98%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 24,30 | 24,50 | 23,40 | 23,90 | -2,05% | - |
| 10.03.2025 | 24,00 | 25,00 | 23,90 | 24,40 | 0,00% | - |
| 07.03.2025 | 23,90 | 25,00 | 23,80 | 24,40 | 1,67% | - |
| 06.03.2025 | 23,80 | 24,40 | 23,50 | 24,00 | -0,83% | - |
| 05.03.2025 | 23,70 | 24,60 | 23,10 | 24,20 | 1,68% | - |
| 04.03.2025 | 23,40 | 24,60 | 22,90 | 23,80 | 1,71% | - |
| 03.03.2025 | 24,40 | 24,40 | 23,10 | 23,40 | -4,10% | - |
| 28.02.2025 | 25,60 | 25,60 | 23,50 | 24,40 | -4,69% | - |
| 27.02.2025 | 25,00 | 25,70 | 24,50 | 25,60 | 3,23% | - |
| 26.02.2025 | 25,00 | 25,40 | 24,40 | 24,80 | -0,40% | - |
| 25.02.2025 | 25,20 | 25,80 | 23,80 | 24,90 | -2,73% | - |
| 24.02.2025 | 26,20 | 26,40 | 23,90 | 25,60 | -3,03% | - |
| 21.02.2025 | 25,40 | 28,90 | 25,10 | 26,40 | 7,32% | - |
| 20.02.2025 | 22,60 | 25,20 | 22,60 | 24,60 | 7,89% | - |
| 19.02.2025 | 21,80 | 23,20 | 21,80 | 22,80 | 3,64% | - |
| 18.02.2025 | 22,00 | 22,60 | 21,80 | 22,00 | -1,79% | - |
| 17.02.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 0,00% | - |
| 14.02.2025 | 22,00 | 23,20 | 22,00 | 22,40 | 0,00% | - |
| 13.02.2025 | 22,60 | 23,40 | 22,30 | 22,40 | -2,61% | - |
| 12.02.2025 | 23,20 | 23,90 | 23,00 | 23,00 | -2,54% | - |
| 11.02.2025 | 23,80 | 24,20 | 23,20 | 23,60 | -2,48% | - |
| 10.02.2025 | 24,00 | 24,70 | 23,80 | 24,20 | -0,82% | - |
| 07.02.2025 | 25,20 | 25,30 | 24,20 | 24,40 | -2,79% | - |
| 06.02.2025 | 25,20 | 26,40 | 24,90 | 25,10 | -1,95% | - |
| 05.02.2025 | 25,80 | 25,90 | 24,70 | 25,60 | -0,39% | - |
| 04.02.2025 | 25,60 | 26,00 | 25,40 | 25,70 | -1,15% | - |
| 03.02.2025 | 26,60 | 26,70 | 25,70 | 26,00 | -1,89% | - |
| 31.01.2025 | 27,00 | 27,10 | 26,10 | 26,50 | -1,85% | - |
| 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% | - |