24,900€
6,41%
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 | 24,50 | 23,90 | 24,30 | 3,40% | - |
| 28.05.2026 | 23,40 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 27.05.2026 | 23,40 | 23,90 | 23,40 | 23,70 | 0,85% | - |
| 26.05.2026 | 24,10 | 24,10 | 23,10 | 23,50 | -2,89% | - |
| 25.05.2026 | 23,90 | 24,20 | 23,90 | 24,20 | 7,56% | - |
| 22.05.2026 | 22,10 | 22,90 | 22,10 | 22,50 | 0,00% | - |
| 21.05.2026 | 23,10 | 23,20 | 22,50 | 22,50 | 0,00% | - |
| 20.05.2026 | 23,20 | 23,50 | 22,10 | 22,50 | -7,41% | - |
| 19.05.2026 | 24,80 | 25,20 | 23,90 | 24,30 | -3,19% | - |
| 18.05.2026 | 24,40 | 25,70 | 24,30 | 25,10 | -3,09% | - |
| 15.05.2026 | 26,00 | 26,00 | 25,80 | 25,90 | -0,77% | - |
| 14.05.2026 | 26,40 | 26,70 | 25,90 | 26,10 | 3,57% | - |
| 13.05.2026 | 25,10 | 25,40 | 25,00 | 25,20 | 2,86% | - |
| 12.05.2026 | 25,70 | 26,00 | 23,90 | 24,50 | -2,00% | - |
| 11.05.2026 | 24,30 | 25,60 | 24,20 | 25,00 | 13,12% | - |
| 08.05.2026 | 19,20 | 22,30 | 19,10 | 22,10 | 16,01% | - |
| 07.05.2026 | 17,95 | 19,10 | 17,80 | 19,05 | 7,93% | - |
| 06.05.2026 | 18,15 | 18,30 | 17,35 | 17,65 | -3,29% | - |
| 05.05.2026 | 17,75 | 18,30 | 17,40 | 18,25 | 0,00% | - |
| 04.05.2026 | 18,00 | 18,35 | 17,90 | 18,25 | 3,40% | - |
| 30.04.2026 | 18,05 | 18,30 | 17,35 | 17,65 | -1,67% | - |
| 29.04.2026 | 17,90 | 18,05 | 17,70 | 17,95 | -1,64% | - |
| 28.04.2026 | 17,95 | 18,50 | 17,90 | 18,25 | 1,96% | - |
| 27.04.2026 | 17,30 | 18,00 | 17,15 | 17,90 | 3,17% | - |
| 24.04.2026 | 17,35 | 17,45 | 16,90 | 17,35 | -0,57% | - |
| 23.04.2026 | 17,75 | 17,90 | 17,30 | 17,45 | -1,97% | - |
| 22.04.2026 | 17,85 | 18,00 | 17,65 | 17,80 | -0,56% | - |
| 21.04.2026 | 17,40 | 18,05 | 17,40 | 17,90 | 1,99% | - |
| 20.04.2026 | 17,05 | 17,65 | 17,00 | 17,55 | -1,68% | - |
| 17.04.2026 | 17,40 | 18,05 | 17,35 | 17,85 | 6,25% | - |
| 16.04.2026 | 16,40 | 17,05 | 16,35 | 16,80 | 3,38% | - |
| 15.04.2026 | 15,90 | 16,45 | 15,85 | 16,25 | 1,25% | - |
| 14.04.2026 | 15,80 | 16,10 | 15,70 | 16,05 | 3,88% | - |
| 13.04.2026 | 15,20 | 15,45 | 15,05 | 15,45 | -1,28% | - |
| 10.04.2026 | 15,80 | 15,90 | 15,55 | 15,65 | 1,29% | - |
| 09.04.2026 | 16,25 | 16,25 | 15,35 | 15,45 | -3,74% | - |
| 08.04.2026 | 16,30 | 16,50 | 16,05 | 16,05 | 0,00% | - |
| 07.04.2026 | 16,10 | 16,35 | 15,95 | 16,05 | 3,22% | - |
| 02.04.2026 | 15,90 | 16,05 | 15,35 | 15,55 | -4,89% | - |
| 01.04.2026 | 15,90 | 16,35 | 15,65 | 16,35 | 1,55% | - |
| 31.03.2026 | 16,45 | 16,55 | 15,80 | 16,10 | -3,30% | - |
| 30.03.2026 | 16,50 | 16,65 | 16,30 | 16,65 | 0,00% | - |
| 27.03.2026 | 17,15 | 17,25 | 16,65 | 16,65 | 0,00% | - |
| 26.03.2026 | 16,20 | 16,75 | 16,15 | 16,65 | 3,74% | - |
| 25.03.2026 | 16,10 | 16,20 | 15,25 | 16,05 | 0,00% | - |
| 24.03.2026 | 15,90 | 16,25 | 15,65 | 16,05 | 1,26% | - |
| 23.03.2026 | 15,40 | 16,25 | 15,40 | 15,85 | 0,63% | - |
| 20.03.2026 | 15,95 | 16,05 | 15,55 | 15,75 | 0,00% | - |
| 19.03.2026 | 15,60 | 16,05 | 15,40 | 15,75 | 0,64% | - |
| 18.03.2026 | 16,05 | 16,25 | 15,15 | 15,65 | -3,69% | - |
| 17.03.2026 | 16,10 | 16,55 | 16,10 | 16,25 | -1,22% | - |
| 16.03.2026 | 16,60 | 16,65 | 16,25 | 16,45 | 1,86% | - |
| 13.03.2026 | 16,90 | 17,15 | 16,05 | 16,15 | -7,71% | - |
| 12.03.2026 | 17,55 | 17,70 | 17,35 | 17,50 | 0,29% | - |
| 11.03.2026 | 17,45 | 17,90 | 17,25 | 17,45 | -1,69% | - |
| 10.03.2026 | 17,70 | 17,95 | 17,25 | 17,75 | 0,85% | - |
| 09.03.2026 | 18,20 | 18,30 | 17,30 | 17,60 | -9,28% | - |
| 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% | - |