45,630$
-12,60%
Echtzeit-Aktienkurs AMN Healthcare Services
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 52,30 | 52,51 | 45,59 | 45,65 | -12,56% | 1.042.800,00 |
| 05.09.2024 | 53,38 | 53,78 | 52,12 | 52,21 | -1,92% | 368.872,00 |
| 04.09.2024 | 52,81 | 53,72 | 52,41 | 53,23 | 0,91% | 501.675,00 |
| 03.09.2024 | 52,63 | 52,97 | 52,12 | 52,75 | -0,53% | 576.265,00 |
| 30.08.2024 | 53,01 | 53,15 | 52,29 | 53,03 | 0,13% | 579.832,00 |
| 29.08.2024 | 53,40 | 54,00 | 52,52 | 52,96 | -0,15% | 369.733,00 |
| 28.08.2024 | 52,57 | 53,26 | 52,05 | 53,04 | 1,16% | 327.887,00 |
| 27.08.2024 | 52,81 | 53,18 | 51,72 | 52,43 | -0,94% | 366.946,00 |
| 26.08.2024 | 53,53 | 54,01 | 52,87 | 52,93 | -0,82% | 418.689,00 |
| 23.08.2024 | 51,08 | 53,67 | 50,94 | 53,37 | 5,39% | 615.367,00 |
| 22.08.2024 | 51,30 | 51,76 | 50,31 | 50,64 | -0,82% | 438.145,00 |
| 21.08.2024 | 50,96 | 51,49 | 50,29 | 51,06 | 0,71% | 657.581,00 |
| 20.08.2024 | 50,87 | 51,40 | 50,19 | 50,70 | -0,74% | 578.252,00 |
| 19.08.2024 | 51,94 | 52,35 | 50,90 | 51,08 | -1,83% | 600.859,00 |
| 16.08.2024 | 51,67 | 53,14 | 51,23 | 52,03 | 0,33% | 732.290,00 |
| 15.08.2024 | 53,52 | 54,00 | 51,77 | 51,86 | -1,11% | 547.086,00 |
| 14.08.2024 | 53,27 | 53,62 | 52,29 | 52,44 | -0,89% | 686.666,00 |
| 13.08.2024 | 54,25 | 55,20 | 52,88 | 52,91 | -2,29% | 834.070,00 |
| 12.08.2024 | 59,19 | 59,19 | 53,31 | 54,15 | -6,86% | 1.105.637,00 |
| 09.08.2024 | 61,03 | 62,21 | 54,06 | 58,14 | -6,54% | 2.388.939,00 |
| 08.08.2024 | 60,52 | 62,43 | 59,95 | 62,21 | 3,63% | 779.313,00 |
| 07.08.2024 | 61,94 | 62,93 | 59,46 | 60,03 | -2,61% | 626.241,00 |
| 06.08.2024 | 61,64 | 63,31 | 60,09 | 61,64 | 0,67% | 593.762,00 |
| 05.08.2024 | 61,24 | 61,60 | 59,82 | 61,23 | -4,04% | 811.160,00 |
| 02.08.2024 | 65,41 | 65,44 | 63,13 | 63,81 | -4,59% | 864.220,00 |
| 01.08.2024 | 64,02 | 67,24 | 64,00 | 66,88 | -1,09% | 741.278,00 |
| 31.07.2024 | 67,75 | 70,07 | 65,64 | 67,62 | -0,63% | 1.301.762,00 |
| 30.07.2024 | 64,31 | 68,89 | 64,23 | 68,05 | 5,72% | 1.224.397,00 |
| 29.07.2024 | 63,45 | 64,79 | 63,15 | 64,37 | 1,75% | 649.558,00 |
| 26.07.2024 | 64,66 | 65,60 | 63,08 | 63,26 | -0,08% | 732.901,00 |
| 25.07.2024 | 61,45 | 63,82 | 60,46 | 63,31 | 2,61% | 910.655,00 |
| 24.07.2024 | 59,85 | 64,95 | 58,94 | 61,70 | 3,19% | 1.233.429,00 |
| 23.07.2024 | 57,12 | 59,83 | 56,82 | 59,79 | 4,51% | 666.956,00 |
| 22.07.2024 | 57,15 | 57,71 | 55,70 | 57,21 | 0,32% | 395.940,00 |
| 19.07.2024 | 55,81 | 57,20 | 55,05 | 57,03 | 2,24% | 466.058,00 |
| 18.07.2024 | 56,59 | 58,13 | 55,40 | 55,78 | -2,17% | 510.693,00 |
| 17.07.2024 | 55,89 | 58,04 | 55,89 | 57,02 | 1,30% | 572.181,00 |
| 16.07.2024 | 52,14 | 56,53 | 52,04 | 56,29 | 8,73% | 987.279,00 |
| 15.07.2024 | 49,93 | 52,12 | 49,93 | 51,77 | 3,91% | 694.310,00 |
| 12.07.2024 | 50,08 | 51,17 | 49,78 | 49,82 | 1,01% | 570.039,00 |
| 11.07.2024 | 47,99 | 50,20 | 47,88 | 49,32 | 4,89% | 777.645,00 |
| 10.07.2024 | 47,88 | 48,27 | 46,74 | 47,02 | -1,76% | 504.042,00 |
| 09.07.2024 | 48,81 | 49,16 | 47,18 | 47,86 | -2,53% | 456.677,00 |
| 08.07.2024 | 48,80 | 49,93 | 48,62 | 49,10 | 1,32% | 613.848,00 |
| 05.07.2024 | 49,28 | 49,68 | 48,14 | 48,46 | -1,78% | 457.254,00 |
| 03.07.2024 | 50,00 | 50,10 | 49,08 | 49,34 | -0,86% | 275.072,00 |
| 02.07.2024 | 49,68 | 49,82 | 48,76 | 49,77 | 0,91% | 599.212,00 |
| 01.07.2024 | 51,12 | 51,35 | 49,31 | 49,32 | -3,73% | 754.493,00 |
| 28.06.2024 | 51,97 | 52,12 | 49,80 | 51,23 | -1,08% | 1.061.425,00 |
| 27.06.2024 | 53,47 | 53,93 | 51,73 | 51,79 | -3,27% | 667.119,00 |
| 26.06.2024 | 53,10 | 54,30 | 52,95 | 53,54 | 0,56% | 1.132.492,00 |
| 25.06.2024 | 53,51 | 53,57 | 52,81 | 53,24 | -0,32% | 679.986,00 |
| 24.06.2024 | 53,00 | 54,10 | 52,43 | 53,41 | 0,79% | 699.302,00 |
| 21.06.2024 | 53,14 | 54,32 | 52,44 | 52,99 | -0,26% | 5.149.928,00 |
| 20.06.2024 | 52,28 | 54,36 | 52,13 | 53,13 | 1,14% | 791.215,00 |
| 18.06.2024 | 53,45 | 54,10 | 51,56 | 52,53 | -2,52% | 861.293,00 |
| 17.06.2024 | 54,74 | 55,44 | 53,81 | 53,89 | -2,57% | 675.580,00 |
| 14.06.2024 | 53,34 | 55,63 | 53,08 | 55,31 | 2,75% | 775.838,00 |
| 13.06.2024 | 53,40 | 54,70 | 53,04 | 53,83 | 0,52% | 622.526,00 |
| 12.06.2024 | 54,77 | 56,48 | 53,28 | 53,55 | -0,32% | 760.463,00 |
| 11.06.2024 | 52,54 | 53,76 | 52,04 | 53,72 | 2,15% | 442.014,00 |
| 10.06.2024 | 53,86 | 54,66 | 52,07 | 52,59 | -2,99% | 573.295,00 |
| 07.06.2024 | 53,31 | 54,57 | 52,92 | 54,21 | 0,46% | 428.984,00 |
| 06.06.2024 | 53,07 | 54,05 | 52,07 | 53,96 | 0,86% | 632.470,00 |
| 05.06.2024 | 54,35 | 54,47 | 52,83 | 53,50 | -1,64% | 504.592,00 |
| 04.06.2024 | 55,12 | 55,38 | 54,24 | 54,39 | -1,93% | 410.772,00 |
| 03.06.2024 | 55,31 | 56,86 | 55,09 | 55,46 | -0,86% | 762.605,00 |
| 31.05.2024 | 54,33 | 56,00 | 53,85 | 55,94 | 3,00% | 722.864,00 |
| 30.05.2024 | 54,30 | 55,63 | 54,03 | 54,31 | 0,54% | 525.961,00 |
| 29.05.2024 | 54,47 | 54,75 | 53,11 | 54,02 | -2,26% | 751.727,00 |
| 28.05.2024 | 55,81 | 56,69 | 55,01 | 55,27 | -1,72% | 500.373,00 |
| 24.05.2024 | 57,00 | 57,16 | 55,84 | 56,24 | -0,78% | 387.014,00 |
| 23.05.2024 | 57,33 | 57,76 | 56,24 | 56,68 | -0,63% | 493.045,00 |
| 22.05.2024 | 55,49 | 58,04 | 55,49 | 57,04 | 2,13% | 1.004.885,00 |
| 21.05.2024 | 59,38 | 59,62 | 55,63 | 55,85 | -6,31% | 847.047,00 |
| 20.05.2024 | 58,68 | 59,96 | 58,28 | 59,61 | 1,58% | 672.937,00 |
| 17.05.2024 | 58,96 | 59,00 | 57,66 | 58,68 | -0,64% | 613.862,00 |
| 16.05.2024 | 60,18 | 60,46 | 58,36 | 59,06 | -1,86% | 636.745,00 |
| 15.05.2024 | 63,40 | 63,43 | 59,11 | 60,18 | -3,50% | 871.103,00 |
| 14.05.2024 | 59,82 | 62,57 | 59,82 | 62,36 | 5,68% | 1.169.018,00 |
| 13.05.2024 | 55,48 | 59,74 | 55,35 | 59,01 | 7,86% | 1.609.418,00 |
| 10.05.2024 | 56,43 | 57,28 | 53,00 | 54,71 | -10,09% | 2.284.447,00 |
| 09.05.2024 | 60,47 | 61,74 | 59,31 | 60,85 | 0,93% | 887.848,00 |
| 08.05.2024 | 60,41 | 61,49 | 59,67 | 60,29 | 0,13% | 823.671,00 |
| 07.05.2024 | 60,10 | 62,41 | 60,07 | 60,21 | 0,48% | 924.925,00 |
| 06.05.2024 | 60,11 | 60,50 | 59,24 | 59,92 | 0,66% | 537.078,00 |
| 03.05.2024 | 61,82 | 61,82 | 59,27 | 59,53 | -1,13% | 433.806,00 |
| 02.05.2024 | 60,00 | 60,40 | 57,80 | 60,21 | 0,52% | 820.974,00 |
| 01.05.2024 | 59,90 | 61,58 | 59,63 | 59,90 | -0,13% | 983.013,00 |
| 30.04.2024 | 59,22 | 60,33 | 58,90 | 59,98 | 0,84% | 1.091.956,00 |
| 29.04.2024 | 56,94 | 59,57 | 56,82 | 59,48 | 4,13% | 595.993,00 |
| 26.04.2024 | 55,92 | 57,16 | 55,67 | 57,12 | 1,55% | 339.387,00 |
| 25.04.2024 | 57,03 | 57,12 | 55,24 | 56,25 | -1,64% | 601.350,00 |
| 24.04.2024 | 57,01 | 57,30 | 56,12 | 57,19 | 0,03% | 359.033,00 |
| 23.04.2024 | 56,51 | 58,07 | 56,51 | 57,17 | 1,17% | 502.321,00 |
| 22.04.2024 | 57,07 | 57,46 | 55,64 | 56,51 | -0,77% | 451.591,00 |
| 19.04.2024 | 56,36 | 57,32 | 56,24 | 56,95 | 1,15% | 430.801,00 |
| 18.04.2024 | 56,31 | 56,50 | 55,09 | 56,30 | -0,16% | 525.963,00 |
| 17.04.2024 | 57,16 | 58,81 | 56,04 | 56,39 | -0,77% | 664.496,00 |
| 16.04.2024 | 57,09 | 57,09 | 55,65 | 56,83 | -0,46% | 618.392,00 |