18,350€
-1,61%
Echtzeit-Aktienkurs AMN Healthcare Services
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,45 | 19,50 | 19,30 | 19,40 | 2,92% | - |
| 05.03.2026 | 18,70 | 19,00 | 18,55 | 18,85 | 0,53% | - |
| 04.03.2026 | 18,00 | 18,80 | 17,90 | 18,75 | 5,04% | - |
| 03.03.2026 | 17,35 | 17,95 | 17,10 | 17,85 | 5,93% | - |
| 02.03.2026 | 16,40 | 16,85 | 16,05 | 16,85 | 2,74% | - |
| 27.02.2026 | 16,10 | 16,45 | 16,00 | 16,40 | -2,67% | - |
| 26.02.2026 | 16,90 | 17,35 | 16,85 | 16,85 | -0,59% | - |
| 25.02.2026 | 17,30 | 17,45 | 16,90 | 16,95 | -1,74% | - |
| 24.02.2026 | 17,70 | 18,60 | 17,15 | 17,25 | -3,09% | - |
| 23.02.2026 | 16,10 | 18,10 | 16,10 | 17,80 | 12,66% | - |
| 20.02.2026 | 15,35 | 16,15 | 15,15 | 15,80 | 7,85% | - |
| 19.02.2026 | 14,50 | 14,75 | 14,30 | 14,65 | 2,81% | - |
| 18.02.2026 | 13,90 | 14,45 | 13,80 | 14,25 | 4,40% | - |
| 17.02.2026 | 13,65 | 13,95 | 13,25 | 13,65 | -0,36% | - |
| 16.02.2026 | 13,70 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 13.02.2026 | 13,85 | 13,85 | 13,75 | 13,80 | -10,68% | - |
| 12.02.2026 | 16,50 | 16,65 | 15,15 | 15,45 | -9,91% | - |
| 11.02.2026 | 17,10 | 17,40 | 16,90 | 17,15 | 0,00% | - |
| 10.02.2026 | 16,75 | 17,15 | 16,65 | 17,15 | 3,00% | - |
| 09.02.2026 | 17,15 | 17,55 | 16,65 | 16,65 | -6,72% | - |
| 06.02.2026 | 17,70 | 17,90 | 17,50 | 17,85 | -0,28% | - |
| 05.02.2026 | 17,85 | 18,45 | 17,40 | 17,90 | 0,85% | - |
| 04.02.2026 | 17,35 | 18,05 | 17,30 | 17,75 | -1,11% | - |
| 03.02.2026 | 18,40 | 19,25 | 17,95 | 17,95 | -1,37% | - |
| 02.02.2026 | 17,85 | 18,25 | 17,65 | 18,20 | 8,01% | - |
| 30.01.2026 | 16,80 | 16,90 | 16,75 | 16,85 | -0,59% | - |
| 29.01.2026 | 17,15 | 17,30 | 16,80 | 16,95 | 0,59% | - |
| 28.01.2026 | 17,40 | 17,55 | 16,75 | 16,85 | -1,75% | - |
| 27.01.2026 | 17,20 | 17,25 | 16,85 | 17,15 | 1,18% | - |
| 26.01.2026 | 17,30 | 17,45 | 16,95 | 16,95 | 0,00% | - |
| 23.01.2026 | 16,70 | 17,10 | 16,55 | 16,95 | 1,19% | - |
| 22.01.2026 | 16,50 | 16,80 | 16,50 | 16,75 | 0,60% | - |
| 21.01.2026 | 16,00 | 16,65 | 15,90 | 16,65 | 3,74% | - |
| 20.01.2026 | 16,05 | 16,35 | 15,85 | 16,05 | -0,93% | - |
| 19.01.2026 | 16,20 | 16,30 | 16,20 | 16,20 | 1,57% | - |
| 16.01.2026 | 16,80 | 16,95 | 15,90 | 15,95 | -5,90% | - |
| 15.01.2026 | 17,20 | 19,50 | 16,30 | 16,95 | 10,42% | - |
| 14.01.2026 | 13,10 | 15,35 | 13,10 | 15,35 | 14,98% | - |
| 13.01.2026 | 13,50 | 13,70 | 13,35 | 13,35 | -2,20% | - |
| 12.01.2026 | 13,05 | 13,75 | 12,95 | 13,65 | 4,60% | - |
| 09.01.2026 | 13,40 | 13,60 | 12,95 | 13,05 | -2,25% | - |
| 08.01.2026 | 13,70 | 13,85 | 13,35 | 13,35 | -2,20% | - |
| 07.01.2026 | 13,45 | 13,65 | 13,35 | 13,65 | 3,02% | - |
| 06.01.2026 | 12,90 | 13,35 | 12,85 | 13,25 | 1,53% | - |
| 05.01.2026 | 12,95 | 13,10 | 12,85 | 13,05 | -3,33% | - |
| 02.01.2026 | 13,40 | 13,60 | 13,40 | 13,50 | 0,00% | - |
| 30.12.2025 | 13,50 | 13,55 | 13,45 | 13,50 | 0,37% | - |
| 29.12.2025 | 13,65 | 13,75 | 13,35 | 13,45 | 0,75% | - |
| 23.12.2025 | 13,55 | 13,55 | 13,15 | 13,35 | -2,20% | - |
| 22.12.2025 | 13,60 | 13,90 | 13,55 | 13,65 | -2,50% | - |
| 19.12.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 0,36% | - |
| 18.12.2025 | 13,80 | 14,05 | 13,75 | 13,95 | 1,45% | - |
| 17.12.2025 | 13,50 | 14,00 | 13,45 | 13,75 | 0,73% | - |
| 16.12.2025 | 13,55 | 14,00 | 13,55 | 13,65 | 0,74% | - |
| 15.12.2025 | 14,05 | 14,05 | 13,45 | 13,55 | -2,87% | - |
| 12.12.2025 | 14,00 | 14,00 | 13,90 | 13,95 | 2,20% | - |
| 11.12.2025 | 13,65 | 13,90 | 13,50 | 13,65 | -0,73% | - |
| 10.12.2025 | 13,65 | 13,95 | 13,55 | 13,75 | -1,43% | - |
| 09.12.2025 | 14,15 | 14,20 | 13,90 | 13,95 | 0,00% | - |
| 08.12.2025 | 14,00 | 14,15 | 13,70 | 13,95 | -2,79% | - |
| 05.12.2025 | 14,30 | 14,40 | 14,05 | 14,35 | 1,41% | - |
| 04.12.2025 | 14,30 | 14,40 | 13,95 | 14,15 | 0,00% | - |
| 03.12.2025 | 14,50 | 14,50 | 14,05 | 14,15 | -3,41% | - |
| 02.12.2025 | 14,70 | 14,90 | 14,40 | 14,65 | 1,38% | - |
| 01.12.2025 | 14,20 | 14,50 | 14,05 | 14,45 | -2,69% | - |
| 28.11.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -0,34% | - |
| 27.11.2025 | 14,90 | 14,90 | 14,80 | 14,90 | -0,33% | - |
| 26.11.2025 | 15,10 | 15,30 | 14,80 | 14,95 | -0,66% | - |
| 25.11.2025 | 14,70 | 15,20 | 14,70 | 15,05 | 2,73% | - |
| 24.11.2025 | 14,40 | 14,80 | 14,00 | 14,65 | 4,27% | - |
| 21.11.2025 | 13,30 | 14,30 | 13,30 | 14,05 | 2,18% | - |
| 20.11.2025 | 13,90 | 14,10 | 13,60 | 13,75 | 2,23% | - |
| 19.11.2025 | 13,75 | 13,90 | 13,25 | 13,45 | -3,58% | - |
| 18.11.2025 | 13,65 | 14,10 | 13,40 | 13,95 | 2,20% | - |
| 17.11.2025 | 13,80 | 13,85 | 13,40 | 13,65 | 1,49% | - |
| 14.11.2025 | 13,90 | 13,90 | 13,30 | 13,45 | -2,89% | - |
| 13.11.2025 | 14,30 | 14,50 | 13,75 | 13,85 | -5,46% | - |
| 12.11.2025 | 14,55 | 14,80 | 14,35 | 14,65 | -1,35% | - |
| 11.11.2025 | 15,00 | 15,25 | 14,55 | 14,85 | -4,50% | - |
| 10.11.2025 | 15,50 | 15,80 | 15,10 | 15,55 | 5,78% | - |
| 07.11.2025 | 17,10 | 17,25 | 14,70 | 14,70 | -17,42% | - |
| 06.11.2025 | 17,90 | 18,20 | 17,20 | 17,80 | 3,49% | - |
| 05.11.2025 | 17,20 | 17,30 | 16,80 | 17,20 | 1,47% | - |
| 04.11.2025 | 16,85 | 17,50 | 16,65 | 16,95 | 1,19% | - |
| 03.11.2025 | 17,10 | 17,20 | 16,50 | 16,75 | 1,21% | - |
| 31.10.2025 | 16,85 | 17,10 | 16,45 | 16,55 | -5,70% | - |
| 30.10.2025 | 17,80 | 17,85 | 17,10 | 17,55 | -4,10% | - |
| 29.10.2025 | 17,85 | 18,30 | 17,30 | 18,30 | 1,39% | - |
| 28.10.2025 | 17,95 | 18,40 | 17,70 | 18,05 | 0,00% | - |
| 27.10.2025 | 18,40 | 18,55 | 18,00 | 18,05 | 0,84% | - |
| 24.10.2025 | 17,20 | 18,10 | 17,15 | 17,90 | 4,99% | - |
| 23.10.2025 | 17,75 | 17,85 | 16,90 | 17,05 | -5,01% | - |
| 22.10.2025 | 17,65 | 18,20 | 17,50 | 17,95 | 2,87% | - |
| 21.10.2025 | 17,05 | 17,60 | 16,90 | 17,45 | 3,25% | - |
| 17.10.2025 | 16,90 | 17,15 | 16,60 | 16,90 | -3,15% | - |
| 16.10.2025 | 17,65 | 17,70 | 17,20 | 17,45 | -1,69% | - |
| 15.10.2025 | 17,85 | 18,05 | 17,50 | 17,75 | 4,11% | - |
| 14.10.2025 | 16,50 | 17,10 | 16,10 | 17,05 | 4,28% | - |
| 13.10.2025 | 15,85 | 16,60 | 15,65 | 16,35 | 0,62% | - |
| 10.10.2025 | 16,35 | 16,50 | 16,15 | 16,25 | -2,40% | - |