18,350€
-4,92%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,45 | 19,50 | 17,80 | 18,45 | -5,14% | - |
| 05.03.2026 | 18,70 | 19,45 | 18,55 | 19,45 | 4,01% | - |
| 04.03.2026 | 18,00 | 19,30 | 17,90 | 18,70 | 3,60% | - |
| 03.03.2026 | 17,35 | 18,45 | 17,10 | 18,05 | 3,44% | - |
| 02.03.2026 | 16,40 | 17,55 | 16,05 | 17,45 | 6,08% | - |
| 27.02.2026 | 16,10 | 16,55 | 15,85 | 16,45 | 1,54% | - |
| 26.02.2026 | 16,90 | 17,35 | 16,00 | 16,20 | -4,42% | - |
| 25.02.2026 | 17,30 | 17,45 | 16,75 | 16,95 | -2,31% | 12.750,00 |
| 24.02.2026 | 17,70 | 18,60 | 17,15 | 17,35 | -1,70% | - |
| 23.02.2026 | 16,10 | 18,10 | 16,10 | 17,65 | 7,95% | - |
| 20.02.2026 | 15,35 | 16,55 | 14,80 | 16,35 | 11,22% | 37.099,00 |
| 19.02.2026 | 14,50 | 15,05 | 14,30 | 14,70 | 1,73% | - |
| 18.02.2026 | 13,85 | 14,45 | 13,80 | 14,45 | 4,33% | - |
| 17.02.2026 | 13,65 | 14,15 | 13,25 | 13,85 | 1,09% | - |
| 16.02.2026 | 13,70 | 13,80 | 13,70 | 13,70 | 0,37% | - |
| 13.02.2026 | 13,85 | 14,45 | 13,50 | 13,65 | -1,09% | - |
| 12.02.2026 | 16,50 | 16,65 | 13,75 | 13,80 | -16,11% | - |
| 11.02.2026 | 17,10 | 17,40 | 16,15 | 16,45 | -4,08% | - |
| 10.02.2026 | 16,75 | 17,65 | 16,65 | 17,15 | 2,39% | - |
| 09.02.2026 | 17,15 | 17,55 | 16,65 | 16,75 | -2,33% | - |
| 06.02.2026 | 17,65 | 17,90 | 16,95 | 17,15 | -2,83% | - |
| 05.02.2026 | 17,85 | 18,45 | 17,20 | 17,65 | -1,12% | - |
| 04.02.2026 | 17,35 | 18,05 | 17,30 | 17,85 | 2,00% | - |
| 03.02.2026 | 18,40 | 19,25 | 17,10 | 17,50 | -5,15% | - |
| 02.02.2026 | 17,80 | 18,55 | 17,65 | 18,45 | 2,79% | - |
| 30.01.2026 | 16,80 | 17,95 | 16,75 | 17,95 | 6,53% | - |
| 29.01.2026 | 17,10 | 17,30 | 16,80 | 16,85 | -1,46% | - |
| 28.01.2026 | 17,40 | 17,55 | 16,75 | 17,10 | -1,44% | - |
| 27.01.2026 | 17,15 | 17,35 | 16,85 | 17,35 | 1,17% | - |
| 26.01.2026 | 17,25 | 17,45 | 16,80 | 17,15 | -0,29% | - |
| 23.01.2026 | 16,70 | 17,35 | 16,55 | 17,20 | 3,61% | - |
| 22.01.2026 | 16,50 | 16,85 | 16,50 | 16,60 | 0,30% | - |
| 21.01.2026 | 16,00 | 16,75 | 15,90 | 16,55 | 3,44% | - |
| 20.01.2026 | 16,15 | 16,35 | 15,85 | 16,00 | -1,23% | - |
| 19.01.2026 | 16,20 | 16,30 | 16,20 | 16,20 | -1,52% | - |
| 16.01.2026 | 16,80 | 16,95 | 15,85 | 16,45 | -1,79% | - |
| 15.01.2026 | 17,20 | 19,50 | 16,30 | 16,75 | -0,59% | - |
| 14.01.2026 | 13,10 | 17,15 | 13,10 | 16,85 | 28,14% | - |
| 13.01.2026 | 13,50 | 13,70 | 13,05 | 13,15 | -2,59% | - |
| 12.01.2026 | 13,05 | 13,75 | 12,95 | 13,50 | 3,05% | - |
| 09.01.2026 | 13,45 | 13,60 | 12,95 | 13,10 | -2,60% | - |
| 08.01.2026 | 13,70 | 13,85 | 13,15 | 13,45 | -2,18% | - |
| 07.01.2026 | 13,40 | 13,75 | 13,35 | 13,75 | 2,61% | - |
| 06.01.2026 | 12,85 | 13,45 | 12,85 | 13,40 | 4,69% | - |
| 05.01.2026 | 12,95 | 13,15 | 12,80 | 12,80 | -0,78% | - |
| 02.01.2026 | 13,40 | 13,60 | 12,85 | 12,90 | -3,73% | - |
| 30.12.2025 | 13,50 | 13,55 | 13,40 | 13,40 | -1,11% | - |
| 29.12.2025 | 13,65 | 13,75 | 13,25 | 13,55 | 0,00% | - |
| 23.12.2025 | 13,55 | 13,55 | 13,15 | 13,55 | -0,37% | - |
| 22.12.2025 | 13,60 | 13,90 | 13,45 | 13,60 | -1,09% | - |
| 19.12.2025 | 14,10 | 14,10 | 13,50 | 13,75 | -0,72% | - |
| 18.12.2025 | 13,85 | 14,05 | 13,65 | 13,85 | 0,73% | - |
| 17.12.2025 | 13,50 | 14,00 | 13,45 | 13,75 | 0,73% | - |
| 16.12.2025 | 13,55 | 14,00 | 13,40 | 13,65 | 0,74% | - |
| 15.12.2025 | 14,05 | 14,05 | 13,45 | 13,55 | -0,73% | - |
| 12.12.2025 | 14,00 | 14,00 | 13,60 | 13,65 | 0,74% | - |
| 11.12.2025 | 13,65 | 13,90 | 13,50 | 13,55 | -2,17% | - |
| 10.12.2025 | 13,65 | 13,95 | 13,50 | 13,85 | 2,59% | - |
| 09.12.2025 | 14,15 | 14,20 | 13,45 | 13,50 | -2,53% | - |
| 08.12.2025 | 14,00 | 14,15 | 13,70 | 13,85 | -1,07% | - |
| 05.12.2025 | 14,30 | 14,50 | 13,85 | 14,00 | 0,72% | - |
| 04.12.2025 | 14,35 | 14,40 | 13,90 | 13,90 | -2,80% | - |
| 03.12.2025 | 14,50 | 14,50 | 14,05 | 14,30 | -1,38% | - |
| 02.12.2025 | 14,70 | 14,90 | 14,30 | 14,50 | -0,34% | - |
| 01.12.2025 | 14,20 | 14,70 | 14,05 | 14,55 | 1,75% | - |
| 28.11.2025 | 14,85 | 14,95 | 14,10 | 14,30 | -3,70% | - |
| 27.11.2025 | 14,80 | 14,90 | 14,80 | 14,85 | -1,66% | - |
| 26.11.2025 | 15,25 | 15,30 | 14,80 | 15,10 | 2,03% | - |
| 25.11.2025 | 14,70 | 15,20 | 14,70 | 14,80 | 0,68% | - |
| 24.11.2025 | 14,35 | 14,90 | 14,00 | 14,70 | 3,89% | - |
| 21.11.2025 | 13,30 | 14,30 | 13,30 | 14,15 | 3,66% | - |
| 20.11.2025 | 13,90 | 14,10 | 13,60 | 13,65 | 0,74% | - |
| 19.11.2025 | 13,80 | 13,90 | 13,25 | 13,55 | -2,17% | - |
| 18.11.2025 | 13,60 | 14,10 | 13,40 | 13,85 | -0,72% | - |
| 17.11.2025 | 13,80 | 14,50 | 13,40 | 13,95 | 3,33% | - |
| 14.11.2025 | 13,90 | 13,90 | 13,15 | 13,50 | -2,53% | - |
| 13.11.2025 | 14,35 | 14,50 | 13,75 | 13,85 | -4,48% | - |
| 12.11.2025 | 14,55 | 14,90 | 14,25 | 14,50 | 0,00% | - |
| 11.11.2025 | 15,05 | 15,25 | 14,50 | 14,50 | -2,68% | - |
| 10.11.2025 | 15,55 | 16,20 | 14,85 | 14,90 | -4,79% | - |
| 07.11.2025 | 16,70 | 17,25 | 14,30 | 15,65 | -3,69% | - |
| 06.11.2025 | 17,95 | 18,20 | 16,10 | 16,25 | -5,25% | - |
| 05.11.2025 | 17,15 | 17,30 | 16,80 | 17,15 | 0,29% | - |
| 04.11.2025 | 16,85 | 17,50 | 16,65 | 17,10 | 2,40% | - |
| 03.11.2025 | 17,10 | 17,20 | 16,50 | 16,70 | -1,76% | - |
| 31.10.2025 | 16,80 | 17,45 | 16,45 | 17,00 | 0,29% | - |
| 30.10.2025 | 17,80 | 17,85 | 16,90 | 16,95 | -5,83% | - |
| 29.10.2025 | 17,85 | 18,35 | 17,30 | 18,00 | 2,27% | - |
| 28.10.2025 | 18,05 | 18,40 | 17,50 | 17,60 | -2,22% | - |
| 27.10.2025 | 18,35 | 18,55 | 17,65 | 18,00 | 6,51% | - |
| 24.10.2025 | 17,20 | 18,50 | 16,90 | 16,90 | -3,43% | - |
| 23.10.2025 | 17,75 | 17,85 | 16,90 | 17,50 | -0,57% | - |
| 22.10.2025 | 17,65 | 18,20 | 17,40 | 17,60 | 3,53% | - |
| 21.10.2025 | 17,10 | 17,80 | 16,90 | 17,00 | -0,29% | - |
| 20.10.2025 | 16,95 | 17,30 | 16,90 | 17,05 | 2,10% | - |
| 17.10.2025 | 16,95 | 17,15 | 16,50 | 16,70 | -1,47% | - |
| 16.10.2025 | 17,65 | 17,70 | 16,90 | 16,95 | -3,69% | - |
| 15.10.2025 | 17,80 | 18,05 | 17,50 | 17,60 | -0,85% | - |
| 14.10.2025 | 16,40 | 18,05 | 16,10 | 17,75 | 10,25% | - |
| 13.10.2025 | 15,75 | 16,60 | 15,65 | 16,10 | 3,87% | - |