21,292$
-5,54%
Echtzeit-Aktienkurs AMN Healthcare Services
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,54 | 22,54 | 20,56 | 21,27 | -5,63% | 1.402.073,00 |
| 05.03.2026 | 21,67 | 22,60 | 21,54 | 22,54 | 3,49% | 12.096,00 |
| 04.03.2026 | 21,14 | 22,41 | 20,78 | 21,78 | 3,76% | 915.561,00 |
| 03.03.2026 | 20,11 | 21,46 | 19,76 | 20,99 | 2,89% | 1.676.781,00 |
| 02.03.2026 | 19,29 | 20,53 | 18,82 | 20,40 | 4,72% | 1.360.086,00 |
| 27.02.2026 | 18,94 | 19,52 | 18,67 | 19,48 | 1,78% | 1.775.156,00 |
| 26.02.2026 | 20,18 | 20,46 | 18,85 | 19,14 | -4,35% | 1.151.753,00 |
| 25.02.2026 | 20,60 | 20,67 | 19,83 | 20,01 | -1,91% | 1.196.055,00 |
| 24.02.2026 | 21,08 | 22,00 | 20,15 | 20,40 | -1,97% | 2.243.653,00 |
| 23.02.2026 | 19,52 | 21,30 | 19,45 | 20,81 | 7,71% | 2.787.517,00 |
| 20.02.2026 | 18,67 | 19,54 | 17,36 | 19,32 | 11,81% | 3.461.145,00 |
| 19.02.2026 | 16,87 | 17,76 | 16,76 | 17,28 | 1,17% | 2.718.159,00 |
| 18.02.2026 | 16,42 | 17,09 | 16,40 | 17,08 | 4,21% | 1.957.619,00 |
| 17.02.2026 | 16,25 | 16,69 | 15,65 | 16,39 | 0,86% | 2.162.859,00 |
| 13.02.2026 | 16,39 | 17,16 | 16,00 | 16,25 | -0,06% | 2.528.998,00 |
| 12.02.2026 | 19,43 | 19,64 | 16,26 | 16,26 | -16,79% | 2.794.073,00 |
| 11.02.2026 | 20,42 | 20,54 | 19,21 | 19,54 | -4,03% | 1.078.142,00 |
| 10.02.2026 | 20,08 | 21,02 | 19,92 | 20,36 | 2,16% | 800.422,00 |
| 09.02.2026 | 20,13 | 20,94 | 19,76 | 19,93 | -1,82% | 858.054,00 |
| 06.02.2026 | 20,82 | 21,27 | 20,02 | 20,30 | -2,64% | 817.434,00 |
| 05.02.2026 | 21,01 | 21,80 | 20,28 | 20,85 | -0,95% | 1.031.552,00 |
| 04.02.2026 | 20,77 | 21,29 | 20,59 | 21,05 | 2,48% | 1.022.781,00 |
| 03.02.2026 | 21,47 | 22,70 | 20,18 | 20,54 | -5,48% | 1.382.643,00 |
| 02.02.2026 | 21,03 | 21,92 | 20,85 | 21,73 | 2,02% | 1.501.886,00 |
| 30.01.2026 | 20,08 | 21,32 | 20,00 | 21,30 | 5,50% | 1.370.315,00 |
| 29.01.2026 | 20,49 | 20,70 | 20,07 | 20,19 | -1,46% | 877.305,00 |
| 28.01.2026 | 20,82 | 21,02 | 19,97 | 20,49 | -1,87% | 1.133.135,00 |
| 27.01.2026 | 20,29 | 20,89 | 20,20 | 20,88 | 2,30% | 1.010.193,00 |
| 26.01.2026 | 20,42 | 20,74 | 19,92 | 20,41 | -0,39% | 1.024.608,00 |
| 23.01.2026 | 19,63 | 20,50 | 19,63 | 20,49 | 4,49% | 924.274,00 |
| 22.01.2026 | 19,43 | 19,84 | 19,33 | 19,61 | 1,61% | 991.696,00 |
| 21.01.2026 | 18,69 | 19,52 | 18,69 | 19,30 | 3,10% | 1.261.336,00 |
| 20.01.2026 | 18,74 | 19,19 | 18,50 | 18,72 | -0,95% | 1.476.920,00 |
| 19.01.2026 | 18,88 | 18,91 | 18,87 | 18,90 | -0,63% | - |
| 16.01.2026 | 19,23 | 19,63 | 18,31 | 19,02 | -2,26% | 1.863.728,00 |
| 15.01.2026 | 20,39 | 22,75 | 18,88 | 19,46 | -0,46% | 4.130.492,00 |
| 14.01.2026 | 15,49 | 20,03 | 15,37 | 19,55 | 27,61% | 5.226.106,00 |
| 13.01.2026 | 15,86 | 15,94 | 15,26 | 15,32 | -2,73% | 695.529,00 |
| 12.01.2026 | 15,26 | 16,07 | 15,06 | 15,75 | 2,87% | 840.861,00 |
| 09.01.2026 | 15,80 | 15,80 | 15,06 | 15,31 | -2,17% | 806.242,00 |
| 08.01.2026 | 15,91 | 16,19 | 15,32 | 15,65 | -2,67% | 772.469,00 |
| 07.01.2026 | 15,73 | 16,09 | 15,60 | 16,08 | 2,42% | 724.808,00 |
| 06.01.2026 | 15,05 | 15,78 | 14,98 | 15,70 | 3,97% | 1.051.643,00 |
| 05.01.2026 | 15,03 | 15,43 | 14,97 | 15,10 | -0,13% | 958.749,00 |
| 02.01.2026 | 15,83 | 15,83 | 15,09 | 15,12 | -4,06% | 802.619,00 |
| 31.12.2025 | 16,00 | 16,07 | 15,75 | 15,76 | -1,68% | 631.281,00 |
| 30.12.2025 | 15,80 | 16,19 | 15,71 | 16,03 | 0,82% | 667.844,00 |
| 29.12.2025 | 16,08 | 16,18 | 15,61 | 15,90 | -1,24% | 743.713,00 |
| 26.12.2025 | 16,01 | 16,18 | 15,81 | 16,10 | 0,56% | 530.318,00 |
| 24.12.2025 | 15,94 | 16,12 | 15,83 | 16,01 | 0,13% | 298.467,00 |
| 23.12.2025 | 15,89 | 16,08 | 15,55 | 15,99 | 0,63% | 1.073.320,00 |
| 22.12.2025 | 16,11 | 16,29 | 15,80 | 15,89 | -0,94% | 851.071,00 |
| 19.12.2025 | 16,28 | 16,39 | 15,88 | 16,04 | -2,31% | 1.308.309,00 |
| 18.12.2025 | 16,21 | 16,50 | 16,19 | 16,42 | 1,05% | 855.993,00 |
| 17.12.2025 | 15,98 | 16,36 | 15,87 | 16,25 | 2,72% | 976.563,00 |
| 16.12.2025 | 16,01 | 16,44 | 15,63 | 15,82 | -1,06% | 969.790,00 |
| 15.12.2025 | 16,31 | 16,52 | 15,80 | 15,99 | -2,32% | 1.837.000,00 |
| 12.12.2025 | 16,19 | 16,56 | 15,93 | 16,37 | 0,61% | 1.084.422,00 |
| 11.12.2025 | 16,03 | 16,27 | 15,91 | 16,27 | 1,88% | 969.984,00 |
| 10.12.2025 | 16,06 | 16,16 | 15,81 | 15,97 | 0,13% | 823.104,00 |
| 09.12.2025 | 16,27 | 16,48 | 15,66 | 15,95 | -2,86% | 1.135.086,00 |
| 08.12.2025 | 16,32 | 16,57 | 16,03 | 16,42 | 0,98% | 1.163.774,00 |
| 05.12.2025 | 16,60 | 16,80 | 16,19 | 16,26 | -1,87% | 782.489,00 |
| 04.12.2025 | 16,53 | 16,70 | 16,33 | 16,57 | -0,72% | 972.749,00 |
| 03.12.2025 | 16,56 | 16,85 | 16,44 | 16,69 | -0,65% | 779.259,00 |
| 02.12.2025 | 17,11 | 17,17 | 16,65 | 16,80 | -0,88% | 526.381,00 |
| 01.12.2025 | 16,51 | 17,08 | 16,51 | 16,95 | 1,80% | 1.027.612,00 |
| 28.11.2025 | 17,16 | 17,16 | 16,49 | 16,65 | -3,31% | 516.208,00 |
| 26.11.2025 | 17,24 | 17,55 | 17,22 | 17,22 | -1,54% | 680.713,00 |
| 25.11.2025 | 17,23 | 17,55 | 17,11 | 17,49 | 2,52% | 946.725,00 |
| 24.11.2025 | 16,45 | 17,13 | 16,27 | 17,06 | 3,27% | 1.358.087,00 |
| 21.11.2025 | 15,50 | 16,77 | 15,36 | 16,52 | 7,69% | 1.266.384,00 |
| 20.11.2025 | 16,02 | 16,23 | 15,28 | 15,34 | -2,79% | 908.055,00 |
| 19.11.2025 | 15,87 | 16,08 | 15,36 | 15,78 | -0,94% | 834.751,00 |
| 18.11.2025 | 16,05 | 16,25 | 15,64 | 15,93 | 0,19% | 953.918,00 |
| 17.11.2025 | 15,88 | 16,75 | 15,62 | 15,90 | 0,06% | 1.427.339,00 |
| 14.11.2025 | 15,96 | 16,17 | 15,30 | 15,89 | -1,12% | 1.371.514,00 |
| 13.11.2025 | 16,50 | 16,76 | 16,00 | 16,07 | -3,13% | 1.405.295,00 |
| 12.11.2025 | 16,91 | 17,20 | 16,55 | 16,59 | -1,54% | 1.720.287,00 |
| 11.11.2025 | 17,47 | 17,67 | 16,80 | 16,85 | -3,11% | 1.378.781,00 |
| 10.11.2025 | 18,13 | 18,25 | 17,23 | 17,39 | -2,69% | 1.897.153,00 |
| 07.11.2025 | 19,48 | 19,82 | 16,73 | 17,87 | -3,04% | 3.224.272,00 |
| 06.11.2025 | 20,54 | 20,90 | 18,34 | 18,43 | -10,66% | 2.514.981,00 |
| 05.11.2025 | 19,75 | 20,80 | 19,34 | 20,63 | 4,72% | 766.468,00 |
| 04.11.2025 | 19,44 | 19,95 | 19,37 | 19,70 | 0,61% | 528.737,00 |
| 03.11.2025 | 19,33 | 19,61 | 19,14 | 19,58 | -0,56% | 514.653,00 |
| 31.10.2025 | 19,75 | 19,75 | 19,10 | 19,69 | 1,44% | 757.882,00 |
| 30.10.2025 | 20,38 | 20,40 | 19,38 | 19,41 | -5,91% | 758.446,00 |
| 29.10.2025 | 20,32 | 21,27 | 20,24 | 20,63 | -0,48% | 750.253,00 |
| 28.10.2025 | 20,95 | 21,33 | 20,54 | 20,73 | -1,33% | 732.110,00 |
| 27.10.2025 | 21,43 | 21,61 | 20,68 | 21,01 | -0,76% | 841.876,00 |
| 24.10.2025 | 20,44 | 21,38 | 20,21 | 21,17 | 6,09% | 663.991,00 |
| 23.10.2025 | 20,45 | 20,55 | 19,70 | 19,96 | -2,61% | - |
| 22.10.2025 | 20,50 | 21,00 | 20,28 | 20,49 | -0,10% | 558.022,00 |
| 21.10.2025 | 19,91 | 20,54 | 19,79 | 20,51 | 3,27% | 574.602,00 |
| 20.10.2025 | 19,81 | 20,13 | 19,72 | 19,86 | 1,21% | 463.807,00 |
| 17.10.2025 | 19,86 | 19,87 | 19,41 | 19,62 | -1,54% | - |
| 16.10.2025 | 20,53 | 20,54 | 19,71 | 19,93 | -2,88% | 485.662,00 |
| 15.10.2025 | 20,87 | 21,00 | 20,47 | 20,52 | -0,82% | 654.625,00 |
| 14.10.2025 | 18,96 | 20,83 | 18,55 | 20,69 | 7,93% | 1.086.814,00 |