22,687$
11,59%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 19,61 | 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 |
| 07.04.2025 | 19,77 | 20,16 | 18,63 | 19,74 | -3,14% | 1.388.168,00 |
| 04.04.2025 | 21,20 | 21,42 | 20,15 | 20,38 | -6,43% | 1.109.957,00 |
| 03.04.2025 | 22,74 | 23,29 | 21,30 | 21,78 | -6,72% | 1.150.677,00 |
| 02.04.2025 | 23,59 | 23,63 | 23,14 | 23,35 | -1,89% | 557.215,00 |
| 01.04.2025 | 24,46 | 24,72 | 23,64 | 23,80 | -2,70% | 565.383,00 |
| 31.03.2025 | 23,28 | 24,65 | 23,23 | 24,46 | 3,78% | 737.744,00 |
| 28.03.2025 | 23,90 | 24,07 | 23,00 | 23,57 | -1,50% | 645.023,00 |
| 27.03.2025 | 23,96 | 24,08 | 23,36 | 23,93 | 1,83% | 835.229,00 |
| 26.03.2025 | 24,01 | 24,21 | 23,04 | 23,50 | -1,92% | 807.147,00 |
| 25.03.2025 | 24,74 | 24,74 | 23,89 | 23,96 | -2,16% | 814.360,00 |
| 24.03.2025 | 24,23 | 24,89 | 24,06 | 24,49 | 1,70% | 649.201,00 |
| 21.03.2025 | 23,86 | 24,52 | 23,81 | 24,08 | -0,66% | 1.564.461,00 |
| 20.03.2025 | 24,11 | 24,60 | 23,96 | 24,24 | -1,38% | 489.094,00 |
| 19.03.2025 | 25,01 | 25,43 | 24,27 | 24,58 | -1,56% | 631.489,00 |
| 18.03.2025 | 24,48 | 25,12 | 24,06 | 24,97 | 1,55% | 1.335.431,00 |
| 17.03.2025 | 26,68 | 26,77 | 24,55 | 24,59 | -8,04% | 747.371,00 |
| 14.03.2025 | 25,57 | 27,17 | 25,31 | 26,74 | 4,62% | 841.266,00 |
| 13.03.2025 | 25,11 | 26,01 | 24,93 | 25,56 | 1,67% | 763.942,00 |
| 12.03.2025 | 26,15 | 26,93 | 24,93 | 25,14 | -3,57% | 1.459.563,00 |
| 11.03.2025 | 26,44 | 26,69 | 25,75 | 26,07 | -1,03% | 1.974.697,00 |
| 10.03.2025 | 26,24 | 27,07 | 26,15 | 26,34 | -0,42% | 1.612.854,00 |
| 07.03.2025 | 25,81 | 27,10 | 25,72 | 26,45 | 2,12% | 701.556,00 |
| 06.03.2025 | 25,89 | 26,46 | 25,42 | 25,90 | -0,99% | 572.881,00 |
| 05.03.2025 | 25,05 | 26,50 | 24,81 | 26,16 | 3,85% | 972.036,00 |
| 04.03.2025 | 24,38 | 25,86 | 24,27 | 25,19 | 2,52% | 1.135.847,00 |
| 03.03.2025 | 25,19 | 25,20 | 24,32 | 24,57 | -2,96% | 999.592,00 |
| 28.02.2025 | 26,37 | 26,85 | 24,36 | 25,32 | -4,70% | 1.066.971,00 |
| 27.02.2025 | 25,75 | 26,75 | 25,74 | 26,57 | 2,35% | 847.186,00 |
| 26.02.2025 | 25,82 | 26,48 | 25,56 | 25,96 | -0,84% | 992.923,00 |
| 25.02.2025 | 26,92 | 27,09 | 24,97 | 26,18 | -2,57% | 1.566.972,00 |
| 24.02.2025 | 27,50 | 27,50 | 25,01 | 26,87 | -2,57% | 1.616.889,00 |
| 21.02.2025 | 28,63 | 30,49 | 26,25 | 27,58 | 6,73% | 2.988.778,00 |
| 20.02.2025 | 24,02 | 26,41 | 23,96 | 25,84 | 8,39% | 2.050.169,00 |
| 19.02.2025 | 22,96 | 24,13 | 22,86 | 23,84 | 3,34% | 2.300.768,00 |
| 18.02.2025 | 23,45 | 23,61 | 22,72 | 23,07 | -1,63% | 1.717.910,00 |
| 17.02.2025 | 23,43 | 23,46 | 23,41 | 23,45 | 0,14% | - |
| 14.02.2025 | 23,79 | 24,50 | 23,22 | 23,42 | 0,21% | 1.286.073,00 |
| 13.02.2025 | 24,12 | 24,23 | 23,32 | 23,37 | -2,42% | 1.607.443,00 |
| 12.02.2025 | 24,27 | 24,70 | 23,86 | 23,95 | -2,20% | 1.032.173,00 |
| 11.02.2025 | 24,74 | 25,02 | 24,05 | 24,49 | -1,69% | 1.091.518,00 |
| 10.02.2025 | 25,35 | 25,62 | 24,55 | 24,91 | -1,19% | 735.957,00 |
| 07.02.2025 | 26,28 | 26,33 | 24,94 | 25,21 | -3,34% | 662.815,00 |
| 06.02.2025 | 26,56 | 27,37 | 25,87 | 26,08 | -1,99% | 584.366,00 |
| 05.02.2025 | 26,91 | 26,99 | 25,71 | 26,61 | -0,34% | 740.067,00 |
| 04.02.2025 | 26,40 | 26,97 | 26,37 | 26,70 | -0,34% | 741.019,00 |
| 03.02.2025 | 26,45 | 27,62 | 26,40 | 26,79 | -2,65% | 510.055,00 |
| 31.01.2025 | 27,99 | 28,18 | 27,00 | 27,52 | -2,06% | 733.432,00 |
| 30.01.2025 | 27,40 | 28,26 | 27,10 | 28,10 | 3,23% | 449.054,00 |
| 29.01.2025 | 27,76 | 27,76 | 26,71 | 27,22 | -1,16% | 504.911,00 |
| 28.01.2025 | 27,48 | 28,08 | 27,35 | 27,54 | 0,40% | 406.434,00 |
| 27.01.2025 | 27,88 | 28,35 | 27,38 | 27,43 | -0,90% | 514.639,00 |
| 24.01.2025 | 27,44 | 27,82 | 27,15 | 27,68 | -0,40% | 762.579,00 |
| 23.01.2025 | 26,94 | 27,93 | 26,51 | 27,79 | 3,58% | 632.274,00 |
| 22.01.2025 | 26,78 | 27,06 | 26,44 | 26,83 | -1,00% | 496.254,00 |
| 21.01.2025 | 26,01 | 27,37 | 25,83 | 27,10 | 4,67% | 773.087,00 |
| 17.01.2025 | 26,35 | 26,36 | 24,81 | 25,89 | -1,18% | 581.316,00 |
| 16.01.2025 | 25,35 | 26,54 | 24,85 | 26,20 | 2,70% | 451.368,00 |
| 15.01.2025 | 26,51 | 26,81 | 25,40 | 25,51 | -2,34% | 743.580,00 |
| 14.01.2025 | 27,93 | 27,98 | 24,63 | 26,12 | -5,40% | 761.009,00 |
| 13.01.2025 | 26,75 | 27,77 | 26,47 | 27,61 | 2,75% | 651.850,00 |
| 10.01.2025 | 25,98 | 27,41 | 25,98 | 26,87 | 1,36% | 629.146,00 |
| 08.01.2025 | 26,03 | 27,08 | 25,64 | 26,51 | 0,99% | 717.737,00 |
| 07.01.2025 | 25,83 | 26,46 | 25,51 | 26,25 | 2,78% | 772.159,00 |
| 06.01.2025 | 25,76 | 26,61 | 25,37 | 25,54 | 0,31% | 520.722,00 |
| 03.01.2025 | 24,57 | 25,76 | 24,29 | 25,46 | 3,71% | 788.291,00 |
| 02.01.2025 | 24,17 | 25,37 | 24,17 | 24,55 | 2,63% | 808.989,00 |
| 31.12.2024 | 24,11 | 24,50 | 23,75 | 23,92 | 0,46% | 713.189,00 |
| 30.12.2024 | 24,23 | 24,38 | 23,46 | 23,81 | -1,77% | 745.278,00 |
| 27.12.2024 | 24,08 | 24,28 | 23,77 | 24,24 | 0,58% | 452.327,00 |
| 26.12.2024 | 23,34 | 24,33 | 23,11 | 24,10 | 3,04% | 640.224,00 |
| 24.12.2024 | 23,10 | 23,50 | 22,86 | 23,39 | 0,78% | 312.110,00 |
| 23.12.2024 | 22,83 | 23,56 | 22,47 | 23,21 | 1,18% | 838.724,00 |
| 20.12.2024 | 22,89 | 23,38 | 22,72 | 22,94 | -0,04% | 2.341.351,00 |
| 19.12.2024 | 23,59 | 23,78 | 22,58 | 22,95 | -2,42% | 993.702,00 |
| 18.12.2024 | 24,66 | 24,96 | 23,13 | 23,52 | -3,88% | 1.098.466,00 |
| 17.12.2024 | 25,39 | 25,92 | 24,47 | 24,47 | -3,96% | 773.751,00 |
| 16.12.2024 | 26,50 | 26,54 | 25,28 | 25,48 | -5,70% | 908.550,00 |
| 13.12.2024 | 27,00 | 27,34 | 26,72 | 27,02 | -0,59% | 755.334,00 |