19,946$
-0,12%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,35 | 20,07 | 19,28 | 19,97 | 3,15% | 848.660,00 |
| 30.09.2025 | 18,49 | 19,38 | 18,39 | 19,36 | 4,59% | 872.938,00 |
| 29.09.2025 | 19,00 | 19,09 | 18,29 | 18,51 | -1,91% | 572.628,00 |
| 26.09.2025 | 18,03 | 19,04 | 17,93 | 18,87 | 5,36% | 658.886,00 |
| 25.09.2025 | 18,14 | 18,32 | 17,71 | 17,91 | -2,34% | 1.111.649,00 |
| 24.09.2025 | 18,54 | 18,54 | 18,02 | 18,34 | -0,27% | 662.778,00 |
| 23.09.2025 | 19,40 | 19,70 | 18,38 | 18,39 | -3,87% | 738.197,00 |
| 22.09.2025 | 18,63 | 19,26 | 18,50 | 19,13 | 2,19% | 783.047,00 |
| 19.09.2025 | 19,37 | 19,48 | 18,61 | 18,72 | -2,80% | 1.681.408,00 |
| 18.09.2025 | 19,01 | 19,56 | 18,84 | 19,26 | 1,32% | 728.075,00 |
| 17.09.2025 | 18,39 | 19,88 | 18,39 | 19,01 | 2,81% | 1.429.836,00 |
| 16.09.2025 | 18,23 | 19,07 | 18,13 | 18,49 | 1,43% | 1.473.020,00 |
| 15.09.2025 | 18,09 | 18,43 | 17,69 | 18,23 | -0,11% | 1.751.141,00 |
| 12.09.2025 | 18,94 | 18,94 | 18,01 | 18,25 | -3,74% | 1.345.386,00 |
| 11.09.2025 | 19,59 | 19,75 | 18,16 | 18,96 | -3,22% | 2.382.538,00 |
| 10.09.2025 | 20,45 | 20,45 | 19,40 | 19,59 | -5,95% | 1.601.663,00 |
| 09.09.2025 | 21,10 | 21,23 | 20,69 | 20,83 | -1,00% | 522.275,00 |
| 08.09.2025 | 20,70 | 21,06 | 20,16 | 21,04 | 0,91% | 702.268,00 |
| 05.09.2025 | 20,28 | 21,20 | 20,15 | 20,85 | 3,06% | 873.658,00 |
| 04.09.2025 | 19,70 | 20,23 | 19,54 | 20,23 | 1,97% | 402.279,00 |
| 03.09.2025 | 20,40 | 20,51 | 19,57 | 19,84 | -3,22% | 759.970,00 |
| 02.09.2025 | 20,71 | 20,91 | 20,43 | 20,50 | -1,35% | 617.676,00 |
| 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 |