AMN Healthcare Services Inc.
[WKN: 798185 | ISIN: US0017441017]
Aktienkurse
20,789$ 3,69%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid: Ask:

Aktienkurse zur AMN Healthcare Services Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.08.2025 20,08 20,89 20,08 20,78 3,64% 1.062.932,00
28.08.2025 20,18 20,27 19,64 20,05 -0,30% 458.496,00
27.08.2025 20,19 20,51 19,40 20,11 -1,18% 638.379,00
26.08.2025 20,78 21,27 20,11 20,35 -1,64% 923.461,00
25.08.2025 20,49 20,89 20,33 20,69 -0,29% 846.299,00
22.08.2025 19,86 21,24 19,73 20,75 5,60% 947.452,00
21.08.2025 20,02 20,55 19,63 19,65 -3,20% 950.769,00
20.08.2025 19,88 20,76 19,88 20,30 1,15% 1.709.298,00
19.08.2025 19,50 20,25 19,47 20,07 3,29% 1.023.169,00
18.08.2025 18,83 20,14 18,83 19,43 2,70% 1.475.305,00
15.08.2025 18,80 18,93 18,34 18,92 1,34% 1.070.256,00
14.08.2025 18,38 18,79 17,90 18,67 0,16% 1.419.836,00
13.08.2025 17,61 18,91 17,35 18,64 5,67% 1.434.039,00
12.08.2025 16,73 18,19 16,58 17,64 6,97% 1.561.813,00
11.08.2025 17,35 17,59 16,16 16,49 -4,35% 1.511.379,00
08.08.2025 15,23 17,33 14,87 17,24 1,89% 2.129.448,00
07.08.2025 17,29 17,51 16,86 16,92 -1,74% 1.427.058,00
06.08.2025 17,47 17,76 16,89 17,22 -1,54% 1.319.164,00
05.08.2025 17,44 17,64 17,12 17,49 0,34% 889.533,00
04.08.2025 17,92 18,14 17,38 17,43 -2,35% 643.813,00
01.08.2025 18,19 18,21 17,36 17,85 -2,67% 945.562,00
31.07.2025 18,41 18,62 17,92 18,34 -1,45% 786.343,00
30.07.2025 19,19 19,25 18,46 18,61 -3,77% 631.123,00
29.07.2025 19,71 19,71 19,18 19,34 -1,68% 591.936,00
28.07.2025 19,81 20,13 19,51 19,67 -0,66% 542.293,00
25.07.2025 19,73 19,99 19,47 19,80 1,02% 559.142,00
24.07.2025 20,54 20,55 19,60 19,60 -4,48% 669.167,00
23.07.2025 20,16 20,52 19,88 20,52 3,01% 726.524,00
22.07.2025 18,85 20,15 18,66 19,92 7,27% 950.422,00
21.07.2025 19,88 19,95 18,43 18,57 -6,31% 901.391,00
18.07.2025 20,49 20,62 19,54 19,82 -2,56% 1.263.181,00
17.07.2025 19,79 20,42 19,64 20,34 3,30% 928.362,00
16.07.2025 20,20 20,63 19,51 19,69 -0,96% 612.478,00
15.07.2025 20,75 20,95 19,87 19,88 -3,82% 732.039,00
14.07.2025 21,16 21,33 20,65 20,67 -2,32% 596.183,00
11.07.2025 21,87 21,92 21,12 21,16 -4,25% 455.508,00
10.07.2025 21,77 22,45 21,52 22,10 1,52% 656.061,00
09.07.2025 22,15 22,28 21,28 21,77 -1,45% 424.964,00
08.07.2025 21,32 22,76 21,32 22,09 4,05% 600.219,00
07.07.2025 21,45 21,87 20,96 21,23 -3,15% 737.879,00
03.07.2025 21,94 22,17 21,56 21,92 -0,41% 367.630,00
02.07.2025 22,09 22,16 21,39 22,01 0,09% 650.312,00
01.07.2025 20,59 22,42 20,53 21,99 6,39% 833.591,00
30.06.2025 21,06 21,36 20,67 20,67 -1,01% 745.243,00
27.06.2025 21,14 21,35 20,65 20,88 -0,76% 1.603.087,00
26.06.2025 21,18 21,76 20,92 21,04 -0,05% 512.765,00
25.06.2025 21,64 21,73 20,71 21,05 -3,00% 642.995,00
24.06.2025 21,35 21,97 21,17 21,70 2,46% 439.666,00
23.06.2025 21,92 22,08 20,61 21,18 -3,33% 472.599,00
20.06.2025 22,42 22,55 21,57 21,91 -1,97% 944.011,00
18.06.2025 21,95 22,48 21,88 22,35 1,64% 612.485,00
17.06.2025 21,72 22,42 21,70 21,99 0,37% 456.102,00
16.06.2025 21,63 21,94 21,22 21,91 1,53% 473.096,00
13.06.2025 21,22 21,68 21,06 21,58 -0,19% 413.840,00
12.06.2025 21,81 21,92 21,51 21,62 -1,95% 355.585,00
11.06.2025 22,03 22,38 21,74 22,05 0,14% 561.890,00
10.06.2025 21,52 22,38 21,29 22,02 3,04% 764.630,00
09.06.2025 21,45 21,65 20,80 21,37 1,28% 759.014,00
06.06.2025 20,34 21,36 20,34 21,10 5,08% 633.391,00
05.06.2025 20,16 20,49 19,95 20,08 0,15% 646.363,00
04.06.2025 20,62 20,74 20,02 20,05 -1,91% 594.485,00
03.06.2025 20,36 20,60 19,97 20,44 0,69% 984.842,00
02.06.2025 21,09 21,09 20,19 20,30 -3,84% 751.673,00
30.05.2025 20,68 21,38 20,61 21,11 0,09% 869.097,00
29.05.2025 21,39 21,39 20,89 21,09 -0,28% 301.141,00
28.05.2025 21,46 21,62 21,00 21,15 -1,54% 454.032,00
27.05.2025 21,02 21,58 20,76 21,48 3,42% 556.707,00
23.05.2025 21,22 21,47 20,55 20,77 -4,15% 592.273,00
22.05.2025 21,67 22,11 21,52 21,67 -1,99% 416.749,00
21.05.2025 22,55 22,73 22,02 22,11 -3,62% 466.518,00
20.05.2025 22,41 23,28 22,34 22,94 2,32% 688.223,00
19.05.2025 22,54 22,56 22,05 22,42 -1,19% 626.306,00
16.05.2025 22,30 22,74 22,03 22,69 1,39% 507.532,00
15.05.2025 21,73 22,43 21,31 22,38 2,80% 703.138,00
14.05.2025 21,77 21,93 21,37 21,77 0,46% 636.669,00
13.05.2025 22,53 22,90 21,65 21,67 -4,24% 757.486,00
12.05.2025 23,02 23,71 22,49 22,63 2,86% 1.160.259,00
09.05.2025 22,45 23,74 20,61 22,00 8,21% 2.017.098,00
08.05.2025 19,60 20,69 19,57 20,33 3,67% 1.741.073,00
07.05.2025 19,78 20,16 19,39 19,61 0,15% 667.607,00
06.05.2025 19,53 20,00 19,47 19,58 -1,51% 803.584,00
05.05.2025 20,84 21,01 19,83 19,88 -6,40% 1.590.619,00
02.05.2025 20,74 21,28 20,50 21,24 4,02% 810.933,00
01.05.2025 20,50 21,10 19,90 20,42 -0,05% 1.046.300,00
30.04.2025 20,04 20,63 19,33 20,43 1,29% 815.315,00
29.04.2025 19,41 20,53 19,21 20,17 4,24% 1.179.980,00
28.04.2025 19,22 19,55 18,82 19,35 0,83% 788.004,00
25.04.2025 18,53 19,19 18,14 19,19 3,23% 853.074,00
24.04.2025 18,12 18,80 17,81 18,59 2,31% 847.449,00
23.04.2025 18,55 19,58 18,12 18,17 0,72% 1.288.608,00
22.04.2025 18,00 18,40 17,53 18,04 1,41% 2.000.399,00
21.04.2025 18,48 18,51 17,45 17,79 -3,79% 807.182,00
17.04.2025 18,06 18,66 17,88 18,49 1,48% 731.540,00
16.04.2025 18,80 19,11 18,10 18,22 -3,90% 753.311,00
15.04.2025 19,75 19,75 18,82 18,96 -3,95% 936.907,00
14.04.2025 19,35 19,97 19,10 19,74 3,30% 800.799,00
11.04.2025 19,17 19,28 18,15 19,11 -0,68% 775.261,00
10.04.2025 20,32 20,58 18,85 19,24 -7,10% 716.312,00
09.04.2025 19,04 21,19 19,04 20,71 6,37% 1.005.582,00
08.04.2025 20,40 20,40 19,12 19,47 -1,37% 887.200,00