34,644$
-1,24%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 35,00 | 35,46 | 34,37 | 34,62 | -1,31% | 405.672,00 |
| 27.08.2026 | 34,12 | 35,14 | 33,87 | 35,08 | 2,45% | 426.001,00 |
| 26.08.2026 | 33,69 | 34,80 | 33,00 | 34,24 | 0,97% | 886.040,00 |
| 25.08.2026 | 34,52 | 34,68 | 33,36 | 33,91 | -1,74% | 486.134,00 |
| 24.08.2026 | 34,47 | 34,78 | 34,00 | 34,51 | 0,15% | 384.764,00 |
| 21.08.2026 | 34,90 | 35,11 | 34,14 | 34,46 | -0,95% | 729.613,00 |
| 20.08.2026 | 34,15 | 35,45 | 34,15 | 34,79 | -1,50% | 406.070,00 |
| 19.08.2026 | 34,90 | 35,91 | 34,82 | 35,32 | 2,26% | 619.814,00 |
| 18.08.2026 | 34,50 | 34,82 | 33,76 | 34,54 | 0,00% | 402.064,00 |
| 17.08.2026 | 33,98 | 34,59 | 33,74 | 34,54 | 0,12% | 497.528,00 |
| 14.08.2026 | 34,50 | 34,96 | 34,21 | 34,50 | 0,03% | 439.158,00 |
| 13.08.2026 | 32,65 | 34,53 | 32,46 | 34,49 | 6,32% | 607.436,00 |
| 12.08.2026 | 32,78 | 33,22 | 31,55 | 32,44 | -2,02% | 947.152,00 |
| 11.08.2026 | 36,08 | 36,25 | 32,18 | 33,11 | -9,54% | 1.223.117,00 |
| 10.08.2026 | 36,00 | 37,22 | 35,01 | 36,60 | 1,67% | 870.102,00 |
| 07.08.2026 | 31,67 | 36,86 | 31,38 | 36,00 | 16,88% | 1.517.355,00 |
| 06.08.2026 | 32,77 | 32,84 | 30,17 | 30,80 | -6,10% | 1.276.751,00 |
| 05.08.2026 | 33,60 | 33,63 | 32,42 | 32,80 | -1,35% | 793.213,00 |
| 04.08.2026 | 32,72 | 33,87 | 31,45 | 33,25 | 0,76% | 997.186,00 |
| 03.08.2026 | 34,13 | 35,40 | 32,83 | 33,00 | -1,87% | 975.339,00 |
| 31.07.2026 | 34,26 | 34,51 | 33,34 | 33,63 | -3,11% | 681.797,00 |
| 30.07.2026 | 34,36 | 34,94 | 33,88 | 34,71 | 0,03% | 568.344,00 |
| 29.07.2026 | 34,31 | 35,45 | 34,21 | 34,70 | 0,03% | 622.712,00 |
| 28.07.2026 | 33,83 | 34,69 | 33,59 | 34,69 | 3,71% | 464.449,00 |
| 27.07.2026 | 33,38 | 34,20 | 32,95 | 33,45 | 1,70% | 505.786,00 |
| 24.07.2026 | 33,40 | 33,73 | 32,43 | 32,89 | -0,54% | 498.590,00 |
| 23.07.2026 | 34,26 | 34,45 | 32,71 | 33,07 | -3,28% | 647.762,00 |
| 22.07.2026 | 35,42 | 35,71 | 33,89 | 34,19 | -0,03% | 429.583,00 |
| 21.07.2026 | 33,69 | 34,49 | 33,63 | 34,20 | 1,30% | 573.214,00 |
| 20.07.2026 | 34,73 | 35,09 | 33,54 | 33,76 | -3,54% | 669.754,00 |
| 17.07.2026 | 33,63 | 35,73 | 33,34 | 35,00 | 2,28% | 940.177,00 |
| 16.07.2026 | 32,89 | 35,42 | 32,89 | 34,22 | 5,78% | 924.750,00 |
| 15.07.2026 | 32,48 | 33,62 | 32,30 | 32,35 | -0,46% | 599.982,00 |
| 14.07.2026 | 33,26 | 33,59 | 32,20 | 32,50 | -4,36% | 912.310,00 |
| 13.07.2026 | 32,37 | 34,83 | 32,37 | 33,98 | 4,97% | 1.182.514,00 |
| 10.07.2026 | 32,01 | 32,52 | 31,36 | 32,37 | 2,63% | 728.595,00 |
| 09.07.2026 | 32,06 | 32,40 | 30,85 | 31,54 | -1,68% | 781.437,00 |
| 08.07.2026 | 33,28 | 33,99 | 32,05 | 32,08 | -3,52% | 1.466.141,00 |
| 07.07.2026 | 35,65 | 35,80 | 32,67 | 33,25 | -7,05% | 1.006.883,00 |
| 06.07.2026 | 34,76 | 36,27 | 34,46 | 35,77 | 2,94% | 1.154.500,00 |
| 02.07.2026 | 33,28 | 34,77 | 32,99 | 34,75 | 4,54% | 862.688,00 |
| 01.07.2026 | 32,50 | 33,72 | 32,35 | 33,24 | 2,69% | 622.337,00 |
| 30.06.2026 | 32,68 | 32,98 | 32,05 | 32,37 | -0,03% | 828.736,00 |
| 29.06.2026 | 32,93 | 33,30 | 32,37 | 32,38 | -1,16% | 682.337,00 |
| 26.06.2026 | 32,92 | 33,48 | 31,90 | 32,76 | 1,33% | 1.974.976,00 |
| 25.06.2026 | 31,40 | 32,59 | 30,40 | 32,33 | 1,92% | 949.683,00 |
| 24.06.2026 | 31,34 | 32,13 | 30,98 | 31,72 | 1,54% | 1.013.813,00 |
| 23.06.2026 | 30,00 | 31,29 | 29,98 | 31,24 | 2,97% | 627.694,00 |
| 22.06.2026 | 31,14 | 31,42 | 30,00 | 30,34 | -2,06% | 866.838,00 |
| 19.06.2026 | 30,95 | 30,98 | 30,95 | 30,98 | -0,01% | - |
| 18.06.2026 | 32,68 | 32,70 | 30,63 | 30,98 | -4,32% | 1.189.094,00 |
| 17.06.2026 | 31,88 | 33,13 | 30,85 | 32,38 | 1,57% | 1.899.372,00 |
| 16.06.2026 | 30,65 | 31,89 | 30,42 | 31,88 | 3,24% | 899.163,00 |
| 15.06.2026 | 31,00 | 31,51 | 30,49 | 30,88 | 0,26% | 1.251.187,00 |
| 12.06.2026 | 30,66 | 31,48 | 30,40 | 30,80 | 0,03% | 740.521,00 |
| 11.06.2026 | 29,48 | 30,90 | 29,48 | 30,79 | 4,80% | 768.945,00 |
| 10.06.2026 | 30,18 | 30,69 | 29,28 | 29,38 | -3,13% | 779.665,00 |
| 09.06.2026 | 31,06 | 32,42 | 30,12 | 30,33 | -2,29% | 946.196,00 |
| 08.06.2026 | 32,15 | 32,52 | 30,08 | 31,04 | -2,05% | 1.137.627,00 |
| 05.06.2026 | 30,60 | 31,86 | 30,24 | 31,69 | 3,53% | 1.646.229,00 |
| 04.06.2026 | 30,46 | 31,75 | 30,13 | 30,61 | 0,99% | 858.438,00 |
| 03.06.2026 | 29,95 | 30,39 | 28,93 | 30,31 | 0,20% | 1.310.192,00 |
| 02.06.2026 | 29,16 | 30,46 | 28,81 | 30,25 | 3,10% | 1.057.444,00 |
| 01.06.2026 | 28,85 | 29,98 | 28,69 | 29,34 | 1,28% | 793.974,00 |
| 29.05.2026 | 28,20 | 29,15 | 27,87 | 28,97 | 3,72% | 1.859.146,00 |
| 28.05.2026 | 27,40 | 28,00 | 27,11 | 27,93 | 2,68% | 763.238,00 |
| 27.05.2026 | 27,30 | 27,99 | 27,17 | 27,20 | -0,07% | 686.316,00 |
| 26.05.2026 | 27,37 | 27,87 | 26,99 | 27,22 | -1,59% | 728.377,00 |
| 22.05.2026 | 25,90 | 27,69 | 25,84 | 27,66 | 7,84% | 1.106.340,00 |
| 21.05.2026 | 26,59 | 26,77 | 25,62 | 25,65 | -4,50% | 1.390.547,00 |
| 20.05.2026 | 26,75 | 27,34 | 25,54 | 26,86 | -0,22% | 1.387.324,00 |
| 19.05.2026 | 28,78 | 29,12 | 26,87 | 26,92 | -6,72% | 1.150.848,00 |
| 18.05.2026 | 28,65 | 29,86 | 28,24 | 28,86 | 0,87% | 809.305,00 |
| 15.05.2026 | 29,90 | 30,49 | 28,43 | 28,61 | -5,58% | 1.120.092,00 |
| 14.05.2026 | 30,95 | 31,17 | 29,97 | 30,30 | -1,85% | 1.315.324,00 |
| 13.05.2026 | 29,91 | 31,11 | 29,04 | 30,87 | 4,75% | 1.311.854,00 |
| 12.05.2026 | 30,11 | 30,53 | 28,11 | 29,47 | -2,64% | 1.604.484,00 |
| 11.05.2026 | 29,09 | 31,65 | 28,60 | 30,27 | 4,49% | 3.478.860,00 |
| 08.05.2026 | 26,03 | 29,00 | 24,21 | 28,97 | 29,04% | 3.823.841,00 |
| 07.05.2026 | 21,00 | 22,81 | 21,00 | 22,45 | 7,06% | 1.755.488,00 |
| 06.05.2026 | 20,94 | 21,38 | 20,37 | 20,97 | -1,46% | 1.051.861,00 |
| 05.05.2026 | 20,46 | 21,40 | 20,36 | 21,28 | 2,70% | 879.733,00 |
| 04.05.2026 | 21,11 | 21,48 | 20,71 | 20,72 | -1,89% | 758.166,00 |
| 01.05.2026 | 20,52 | 21,14 | 20,39 | 21,12 | 3,18% | 758.233,00 |
| 30.04.2026 | 20,77 | 20,95 | 20,30 | 20,47 | -3,26% | 1.358.438,00 |
| 29.04.2026 | 21,03 | 21,46 | 20,66 | 21,16 | 1,10% | 801.823,00 |
| 28.04.2026 | 21,23 | 21,64 | 20,82 | 20,93 | -0,24% | 580.596,00 |
| 27.04.2026 | 20,33 | 21,55 | 20,20 | 20,98 | 3,10% | 528.091,00 |
| 24.04.2026 | 20,07 | 20,38 | 19,76 | 20,35 | 0,30% | 566.273,00 |
| 23.04.2026 | 20,61 | 20,65 | 19,77 | 20,29 | -2,97% | 483.788,00 |
| 22.04.2026 | 20,88 | 21,06 | 20,57 | 20,91 | 0,38% | 560.349,00 |
| 21.04.2026 | 20,72 | 21,37 | 20,53 | 20,83 | 1,81% | 683.190,00 |
| 20.04.2026 | 20,13 | 20,81 | 19,73 | 20,46 | 1,34% | 524.539,00 |
| 17.04.2026 | 20,83 | 21,29 | 19,92 | 20,19 | -1,27% | 1.145.018,00 |
| 16.04.2026 | 19,43 | 20,53 | 19,43 | 20,45 | 5,58% | 780.380,00 |
| 15.04.2026 | 18,72 | 19,44 | 18,72 | 19,37 | 3,14% | 531.160,00 |
| 14.04.2026 | 18,55 | 19,03 | 18,55 | 18,78 | 1,08% | 483.097,00 |
| 13.04.2026 | 17,73 | 18,65 | 17,62 | 18,58 | 3,97% | 577.245,00 |
| 10.04.2026 | 18,53 | 18,76 | 17,77 | 17,87 | -3,35% | 539.399,00 |
| 09.04.2026 | 18,84 | 18,91 | 17,94 | 18,49 | -2,58% | 738.245,00 |