27,000€
5,06%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 26,20 | 26,50 | 26,00 | 26,50 | 3,11% | - |
| 29.01.2025 | 26,40 | 26,60 | 25,70 | 25,70 | -3,38% | - |
| 28.01.2025 | 26,20 | 26,90 | 26,20 | 26,60 | 1,14% | - |
| 27.01.2025 | 26,30 | 26,80 | 25,80 | 26,30 | 1,15% | - |
| 24.01.2025 | 26,60 | 26,60 | 25,90 | 26,00 | -2,62% | - |
| 23.01.2025 | 25,80 | 26,90 | 25,50 | 26,70 | 3,49% | - |
| 22.01.2025 | 26,00 | 26,10 | 25,50 | 25,80 | -0,39% | - |
| 21.01.2025 | 25,00 | 26,30 | 24,90 | 25,90 | 5,28% | - |
| 20.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 17.01.2025 | 25,40 | 25,60 | 24,60 | 24,60 | -1,60% | - |
| 16.01.2025 | 24,80 | 25,00 | 24,20 | 25,00 | -0,40% | - |
| 15.01.2025 | 25,40 | 26,00 | 25,00 | 25,10 | -0,40% | - |
| 14.01.2025 | 27,00 | 27,20 | 25,10 | 25,20 | -4,91% | - |
| 13.01.2025 | 26,20 | 26,70 | 26,10 | 26,50 | 0,76% | - |
| 10.01.2025 | 25,70 | 26,30 | 25,30 | 26,30 | 2,73% | - |
| 09.01.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 3,23% | - |
| 08.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | - |
| 07.01.2025 | 24,60 | 25,40 | 24,40 | 24,90 | -1,19% | - |
| 06.01.2025 | 24,60 | 25,70 | 24,40 | 25,20 | 4,56% | - |
| 03.01.2025 | 23,90 | 24,30 | 23,70 | 24,10 | -0,82% | - |
| 02.01.2025 | 23,10 | 24,50 | 23,10 | 24,30 | 5,19% | - |
| 30.12.2024 | 23,20 | 23,30 | 22,90 | 23,10 | -0,43% | - |
| 27.12.2024 | 23,10 | 23,20 | 22,80 | 23,20 | 3,57% | - |
| 23.12.2024 | 22,10 | 22,60 | 21,60 | 22,40 | 0,90% | - |
| 20.12.2024 | 22,10 | 22,50 | 21,80 | 22,20 | 0,91% | - |
| 19.12.2024 | 22,60 | 22,80 | 21,80 | 22,00 | -5,98% | - |
| 18.12.2024 | 23,30 | 23,70 | 22,80 | 23,40 | -2,09% | - |
| 17.12.2024 | 24,20 | 24,60 | 23,90 | 23,90 | -2,85% | - |
| 16.12.2024 | 25,80 | 25,80 | 24,50 | 24,60 | -5,38% | - |
| 13.12.2024 | 26,00 | 26,10 | 25,50 | 26,00 | 0,39% | - |
| 12.12.2024 | 25,60 | 25,90 | 25,20 | 25,90 | 1,17% | - |
| 11.12.2024 | 25,80 | 25,80 | 25,40 | 25,60 | -2,29% | - |
| 10.12.2024 | 26,60 | 26,70 | 25,80 | 26,20 | -1,13% | - |
| 09.12.2024 | 24,90 | 26,50 | 24,70 | 26,50 | 5,16% | - |
| 06.12.2024 | 25,20 | 25,70 | 25,00 | 25,20 | -1,95% | - |
| 05.12.2024 | 26,60 | 26,60 | 25,50 | 25,70 | -3,75% | - |
| 04.12.2024 | 25,80 | 29,00 | 25,80 | 26,70 | 3,09% | - |
| 03.12.2024 | 26,20 | 26,30 | 25,20 | 25,90 | 1,57% | - |
| 02.12.2024 | 24,80 | 25,60 | 24,70 | 25,50 | 2,00% | - |
| 29.11.2024 | 24,90 | 25,10 | 24,50 | 25,00 | 0,00% | - |
| 28.11.2024 | 25,00 | 25,10 | 24,90 | 25,00 | 0,00% | - |
| 27.11.2024 | 25,00 | 25,70 | 24,70 | 25,00 | -1,19% | - |
| 26.11.2024 | 25,90 | 25,90 | 24,50 | 25,30 | -2,32% | - |
| 25.11.2024 | 24,80 | 26,10 | 24,70 | 25,90 | 2,37% | - |
| 22.11.2024 | 24,50 | 25,40 | 24,50 | 25,30 | 8,12% | - |
| 21.11.2024 | 23,50 | 23,80 | 23,20 | 23,40 | -1,68% | - |
| 20.11.2024 | 23,70 | 24,50 | 23,40 | 23,80 | 0,85% | - |
| 19.11.2024 | 25,00 | 25,20 | 23,60 | 23,60 | -2,48% | - |
| 18.11.2024 | 22,50 | 24,30 | 22,40 | 24,20 | 10,00% | - |
| 15.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 14.11.2024 | 23,30 | 24,10 | 22,40 | 22,60 | -4,24% | - |
| 13.11.2024 | 24,60 | 24,70 | 23,40 | 23,60 | -7,81% | - |
| 12.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | - |
| 11.11.2024 | 27,20 | 27,80 | 25,20 | 25,90 | -4,07% | - |
| 08.11.2024 | 38,00 | 38,00 | 26,80 | 27,00 | -28,95% | - |
| 07.11.2024 | 38,40 | 38,50 | 37,30 | 38,00 | -0,26% | - |
| 06.11.2024 | 37,00 | 38,80 | 36,80 | 38,10 | 7,02% | - |
| 05.11.2024 | 35,30 | 36,00 | 34,70 | 35,60 | 0,56% | - |
| 04.11.2024 | 33,80 | 36,50 | 33,20 | 35,40 | 1,72% | - |
| 01.11.2024 | 34,90 | 35,30 | 34,20 | 34,80 | -2,25% | - |
| 31.10.2024 | 36,20 | 36,60 | 35,30 | 35,60 | -3,26% | - |
| 30.10.2024 | 37,40 | 37,90 | 36,70 | 36,80 | -0,54% | - |
| 29.10.2024 | 37,00 | 37,50 | 36,50 | 37,00 | -1,60% | - |
| 28.10.2024 | 36,80 | 38,20 | 36,30 | 37,60 | 3,30% | - |
| 25.10.2024 | 36,50 | 36,90 | 36,10 | 36,40 | -1,62% | - |
| 24.10.2024 | 36,30 | 37,30 | 36,30 | 37,00 | 1,65% | - |
| 23.10.2024 | 36,70 | 37,30 | 36,20 | 36,40 | -1,09% | - |
| 22.10.2024 | 36,50 | 37,00 | 36,20 | 36,80 | -1,60% | - |
| 21.10.2024 | 37,80 | 37,80 | 36,80 | 37,40 | -0,53% | - |
| 18.10.2024 | 39,00 | 39,20 | 37,60 | 37,60 | -3,34% | - |
| 17.10.2024 | 37,40 | 38,90 | 37,30 | 38,90 | 5,14% | - |
| 16.10.2024 | 37,30 | 37,50 | 36,90 | 37,00 | -1,60% | - |
| 15.10.2024 | 36,80 | 37,70 | 36,70 | 37,60 | 5,62% | - |
| 14.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 11.10.2024 | 35,20 | 36,20 | 35,10 | 36,00 | 1,12% | - |
| 10.10.2024 | 35,70 | 36,00 | 35,40 | 35,60 | 0,00% | - |
| 09.10.2024 | 35,30 | 35,90 | 35,00 | 35,60 | -1,66% | - |
| 08.10.2024 | 35,10 | 36,20 | 34,80 | 36,20 | 5,85% | - |
| 07.10.2024 | 34,90 | 35,00 | 33,40 | 34,20 | -3,93% | - |
| 04.10.2024 | 34,80 | 36,00 | 34,80 | 35,60 | 0,00% | - |
| 03.10.2024 | 36,00 | 36,00 | 35,40 | 35,60 | -2,20% | - |
| 02.10.2024 | 37,10 | 37,50 | 36,20 | 36,40 | 1,11% | - |
| 01.10.2024 | 38,00 | 38,30 | 35,50 | 36,00 | -3,74% | - |
| 30.09.2024 | 38,00 | 38,20 | 37,40 | 37,40 | -3,11% | - |
| 27.09.2024 | 38,20 | 38,60 | 37,60 | 38,60 | 3,21% | - |
| 26.09.2024 | 37,00 | 38,30 | 36,80 | 37,40 | 0,54% | - |
| 25.09.2024 | 37,40 | 37,70 | 36,40 | 37,20 | -4,62% | - |
| 24.09.2024 | 40,00 | 40,30 | 39,00 | 39,00 | -3,94% | - |
| 23.09.2024 | 41,00 | 41,90 | 40,40 | 40,60 | -0,73% | - |
| 20.09.2024 | 41,00 | 41,20 | 40,50 | 40,90 | -1,21% | - |
| 19.09.2024 | 42,50 | 43,40 | 40,90 | 41,40 | -2,36% | - |
| 18.09.2024 | 41,40 | 43,20 | 41,30 | 42,40 | 1,44% | - |
| 17.09.2024 | 41,40 | 42,30 | 41,30 | 41,80 | 0,72% | - |
| 16.09.2024 | 42,40 | 43,20 | 41,50 | 41,50 | 0,00% | - |
| 13.09.2024 | 39,40 | 42,30 | 39,40 | 41,50 | 4,80% | - |
| 12.09.2024 | 39,00 | 39,60 | 38,50 | 39,60 | 2,59% | - |
| 11.09.2024 | 40,90 | 41,00 | 38,60 | 38,60 | -4,93% | - |
| 10.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 09.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -9,17% | - |
| 06.09.2024 | 46,90 | 47,40 | 44,70 | 44,70 | -4,89% | - |