24,700€
4,66%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,00 | 24,70 | 23,90 | 24,70 | 3,35% | - |
| 28.05.2026 | 23,50 | 23,90 | 23,30 | 23,90 | 2,14% | - |
| 27.05.2026 | 23,40 | 23,90 | 23,30 | 23,40 | 0,43% | - |
| 26.05.2026 | 24,10 | 24,10 | 23,10 | 23,30 | -3,72% | - |
| 25.05.2026 | 23,90 | 24,20 | 23,90 | 24,20 | 1,26% | - |
| 22.05.2026 | 22,10 | 23,90 | 22,10 | 23,90 | 8,14% | - |
| 21.05.2026 | 23,10 | 23,20 | 22,10 | 22,10 | -4,33% | - |
| 20.05.2026 | 23,20 | 23,50 | 22,10 | 23,10 | 0,00% | - |
| 19.05.2026 | 24,70 | 25,20 | 23,10 | 23,10 | -7,23% | - |
| 18.05.2026 | 24,40 | 25,70 | 24,30 | 24,90 | 1,22% | - |
| 15.05.2026 | 26,00 | 26,10 | 24,50 | 24,60 | -5,02% | - |
| 14.05.2026 | 26,40 | 26,70 | 25,70 | 25,90 | -1,52% | - |
| 13.05.2026 | 25,10 | 26,50 | 24,90 | 26,30 | 4,78% | - |
| 12.05.2026 | 25,70 | 26,00 | 23,90 | 25,10 | -2,33% | - |
| 11.05.2026 | 24,30 | 26,90 | 24,20 | 25,70 | 4,90% | - |
| 08.05.2026 | 19,20 | 24,60 | 19,10 | 24,50 | 27,94% | - |
| 07.05.2026 | 17,90 | 19,40 | 17,80 | 19,15 | 7,28% | - |
| 06.05.2026 | 18,20 | 18,30 | 17,35 | 17,85 | -1,65% | - |
| 05.05.2026 | 17,75 | 18,30 | 17,40 | 18,15 | 2,25% | - |
| 04.05.2026 | 18,05 | 18,35 | 17,75 | 17,75 | 1,72% | - |
| 30.04.2026 | 18,05 | 18,30 | 17,35 | 17,45 | -3,59% | - |
| 29.04.2026 | 17,90 | 18,35 | 17,70 | 18,10 | 1,40% | - |
| 28.04.2026 | 17,95 | 18,50 | 17,75 | 17,85 | -0,56% | - |
| 27.04.2026 | 17,30 | 18,35 | 17,15 | 17,95 | 3,46% | - |
| 24.04.2026 | 17,35 | 17,45 | 16,90 | 17,35 | 0,00% | - |
| 23.04.2026 | 17,75 | 17,90 | 16,95 | 17,35 | -2,80% | - |
| 22.04.2026 | 17,80 | 18,00 | 17,55 | 17,85 | 0,56% | - |
| 21.04.2026 | 17,40 | 18,15 | 17,40 | 17,75 | 2,31% | - |
| 20.04.2026 | 17,05 | 17,65 | 17,00 | 17,35 | 1,46% | - |
| 17.04.2026 | 17,40 | 18,05 | 16,95 | 17,10 | -1,16% | - |
| 16.04.2026 | 16,40 | 17,45 | 16,35 | 17,30 | 5,17% | - |
| 15.04.2026 | 15,90 | 16,45 | 15,85 | 16,45 | 3,13% | - |
| 14.04.2026 | 15,80 | 16,10 | 15,70 | 15,95 | 1,27% | - |
| 13.04.2026 | 15,20 | 15,95 | 15,05 | 15,75 | 2,94% | - |
| 10.04.2026 | 15,80 | 15,90 | 15,15 | 15,30 | -3,47% | - |
| 09.04.2026 | 16,25 | 16,30 | 15,35 | 15,85 | -2,46% | - |
| 08.04.2026 | 16,30 | 16,50 | 15,95 | 16,25 | 1,25% | - |
| 07.04.2026 | 16,10 | 16,35 | 15,95 | 16,05 | 1,90% | - |
| 02.04.2026 | 15,90 | 16,05 | 15,15 | 15,75 | -1,87% | - |
| 01.04.2026 | 15,90 | 16,45 | 15,65 | 16,05 | 1,26% | - |
| 31.03.2026 | 16,50 | 16,55 | 15,75 | 15,85 | -3,06% | - |
| 30.03.2026 | 16,50 | 16,70 | 16,25 | 16,35 | -0,61% | - |
| 27.03.2026 | 17,05 | 17,25 | 16,35 | 16,45 | -2,95% | - |
| 26.03.2026 | 16,30 | 17,00 | 16,15 | 16,95 | 3,67% | - |
| 25.03.2026 | 15,95 | 16,40 | 15,25 | 16,35 | 2,51% | - |
| 24.03.2026 | 15,85 | 16,25 | 15,65 | 15,95 | 0,95% | - |
| 23.03.2026 | 15,40 | 16,25 | 15,40 | 15,80 | 1,61% | - |
| 20.03.2026 | 15,80 | 16,05 | 15,45 | 15,55 | -1,27% | - |
| 19.03.2026 | 15,65 | 16,05 | 15,40 | 15,75 | 0,32% | - |
| 18.03.2026 | 16,05 | 16,25 | 15,15 | 15,70 | -1,88% | - |
| 17.03.2026 | 16,20 | 16,55 | 15,95 | 16,00 | -1,84% | - |
| 16.03.2026 | 16,70 | 16,70 | 16,15 | 16,30 | -1,81% | - |
| 13.03.2026 | 16,85 | 17,15 | 15,95 | 16,60 | -1,19% | - |
| 12.03.2026 | 17,45 | 17,90 | 16,75 | 16,80 | -4,55% | - |
| 11.03.2026 | 17,55 | 17,90 | 17,25 | 17,60 | -0,28% | - |
| 10.03.2026 | 17,70 | 17,95 | 17,25 | 17,65 | -0,56% | - |
| 09.03.2026 | 18,10 | 18,30 | 17,30 | 17,75 | -3,27% | - |
| 06.03.2026 | 19,45 | 19,50 | 17,80 | 18,35 | -5,66% | - |
| 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% | - |