29,900€
-0,33%
Echtzeit-Aktienkurs AMN Healthcare Services
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 30,20 | 30,40 | 29,60 | 29,90 | -0,66% | - |
| 27.08.2026 | 29,40 | 30,10 | 28,90 | 30,10 | 2,73% | - |
| 26.08.2026 | 29,00 | 29,90 | 28,40 | 29,30 | 1,03% | 2.600,00 |
| 25.08.2026 | 29,60 | 30,20 | 28,50 | 29,00 | -1,69% | - |
| 24.08.2026 | 29,40 | 29,90 | 29,10 | 29,50 | 1,03% | - |
| 21.08.2026 | 29,80 | 30,20 | 29,20 | 29,20 | -0,68% | - |
| 20.08.2026 | 30,20 | 30,30 | 29,40 | 29,40 | -2,65% | - |
| 19.08.2026 | 29,80 | 30,80 | 29,50 | 30,20 | 1,00% | - |
| 18.08.2026 | 29,80 | 30,10 | 29,30 | 29,90 | 0,00% | - |
| 17.08.2026 | 29,80 | 30,10 | 29,10 | 29,90 | 0,34% | - |
| 14.08.2026 | 30,00 | 30,20 | 29,50 | 29,80 | -0,33% | - |
| 13.08.2026 | 28,20 | 29,90 | 28,00 | 29,90 | 6,41% | - |
| 12.08.2026 | 28,70 | 28,80 | 27,50 | 28,10 | -2,09% | - |
| 11.08.2026 | 31,70 | 32,00 | 27,90 | 28,70 | -9,75% | - |
| 10.08.2026 | 31,20 | 32,20 | 30,50 | 31,80 | 2,25% | - |
| 07.08.2026 | 28,90 | 31,90 | 27,30 | 31,10 | 16,48% | - |
| 06.08.2026 | 28,40 | 28,80 | 26,20 | 26,70 | -5,65% | - |
| 05.08.2026 | 29,00 | 29,20 | 28,10 | 28,30 | -2,08% | - |
| 04.08.2026 | 28,80 | 29,30 | 27,30 | 28,90 | 1,05% | - |
| 03.08.2026 | 29,40 | 30,70 | 28,50 | 28,60 | -1,72% | - |
| 31.07.2026 | 30,30 | 30,40 | 29,10 | 29,10 | -3,32% | - |
| 30.07.2026 | 30,40 | 30,70 | 29,50 | 30,10 | -0,66% | - |
| 29.07.2026 | 30,40 | 31,00 | 29,90 | 30,30 | -0,33% | - |
| 28.07.2026 | 29,40 | 30,40 | 29,30 | 30,40 | 4,11% | - |
| 27.07.2026 | 29,00 | 30,10 | 28,80 | 29,20 | 1,04% | - |
| 24.07.2026 | 29,00 | 29,60 | 28,70 | 28,90 | -0,69% | - |
| 23.07.2026 | 29,60 | 30,10 | 28,70 | 29,10 | -2,68% | - |
| 22.07.2026 | 30,00 | 31,00 | 29,70 | 29,90 | 0,00% | - |
| 21.07.2026 | 29,60 | 30,10 | 29,40 | 29,90 | 1,70% | - |
| 20.07.2026 | 30,60 | 31,30 | 29,40 | 29,40 | -3,92% | - |
| 17.07.2026 | 29,80 | 31,20 | 29,30 | 30,60 | 2,34% | - |
| 16.07.2026 | 28,20 | 30,50 | 28,00 | 29,90 | 6,03% | - |
| 15.07.2026 | 28,40 | 29,40 | 28,10 | 28,20 | -1,05% | - |
| 14.07.2026 | 29,80 | 30,00 | 28,10 | 28,50 | -4,68% | - |
| 13.07.2026 | 28,30 | 30,60 | 28,20 | 29,90 | 5,28% | - |
| 10.07.2026 | 27,60 | 28,50 | 27,40 | 28,40 | 3,27% | - |
| 09.07.2026 | 28,20 | 28,30 | 26,90 | 27,50 | -2,14% | - |
| 08.07.2026 | 29,00 | 29,90 | 28,10 | 28,10 | -3,44% | - |
| 07.07.2026 | 31,30 | 31,50 | 28,70 | 29,10 | -7,03% | - |
| 06.07.2026 | 30,50 | 31,70 | 30,20 | 31,30 | 2,96% | - |
| 03.07.2026 | 30,40 | 30,40 | 30,20 | 30,40 | 0,33% | - |
| 02.07.2026 | 29,20 | 30,40 | 28,80 | 30,30 | 3,77% | - |
| 01.07.2026 | 28,30 | 29,50 | 28,20 | 29,20 | 3,18% | - |
| 30.06.2026 | 28,40 | 28,90 | 28,00 | 28,30 | 0,00% | - |
| 29.06.2026 | 28,90 | 29,20 | 28,30 | 28,30 | -1,39% | - |
| 26.06.2026 | 28,40 | 29,30 | 28,10 | 28,70 | 0,70% | - |
| 25.06.2026 | 27,90 | 28,70 | 26,70 | 28,50 | 2,15% | - |
| 24.06.2026 | 27,40 | 28,20 | 27,30 | 27,90 | 1,82% | - |
| 23.06.2026 | 26,50 | 27,50 | 26,10 | 27,40 | 3,40% | - |
| 22.06.2026 | 27,10 | 27,50 | 26,30 | 26,50 | -1,12% | - |
| 19.06.2026 | 27,00 | 27,00 | 26,80 | 26,80 | -1,11% | - |
| 18.06.2026 | 28,20 | 28,90 | 26,70 | 27,10 | -3,56% | - |
| 17.06.2026 | 27,40 | 28,90 | 26,70 | 28,10 | 2,18% | - |
| 16.06.2026 | 26,70 | 27,50 | 26,40 | 27,50 | 3,00% | - |
| 15.06.2026 | 26,80 | 27,00 | 26,30 | 26,70 | 0,00% | - |
| 12.06.2026 | 26,60 | 27,10 | 26,30 | 26,70 | 0,38% | - |
| 11.06.2026 | 25,50 | 26,70 | 25,20 | 26,60 | 4,31% | - |
| 10.06.2026 | 26,20 | 26,40 | 25,30 | 25,50 | -3,04% | - |
| 09.06.2026 | 26,90 | 28,00 | 26,10 | 26,30 | -2,23% | - |
| 08.06.2026 | 27,40 | 28,10 | 26,10 | 26,90 | -2,18% | - |
| 05.06.2026 | 26,40 | 27,70 | 25,90 | 27,50 | 4,56% | - |
| 04.06.2026 | 26,10 | 27,30 | 25,60 | 26,30 | 0,77% | - |
| 03.06.2026 | 26,00 | 26,30 | 24,90 | 26,10 | 0,38% | - |
| 02.06.2026 | 25,10 | 26,10 | 24,90 | 26,00 | 2,77% | - |
| 01.06.2026 | 25,00 | 25,70 | 24,60 | 25,30 | 1,61% | - |
| 29.05.2026 | 24,00 | 24,90 | 23,90 | 24,90 | 4,18% | - |
| 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% | - |