21,270$
-5,63%
Echtzeit-Aktienkurs AMN Healthcare Services
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,33 | 22,54 | 20,56 | 21,27 | -5,63% | 12.096,00 |
| 05.03.2026 | 21,67 | 22,60 | 21,54 | 22,54 | 3,49% | 1.031.922,00 |
| 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 | -1,58% | 1.476.920,00 |
| 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 | 15,37 | 20,03 | 15,37 | 19,55 | 27,61% | 5.291.717,00 |
| 13.01.2026 | 15,82 | 15,94 | 15,26 | 15,32 | -2,73% | 695.741,00 |
| 12.01.2026 | 15,26 | 16,07 | 15,06 | 15,75 | 2,87% | 840.861,00 |
| 09.01.2026 | 15,66 | 15,80 | 15,06 | 15,31 | -2,17% | 806.260,00 |
| 08.01.2026 | 15,98 | 16,19 | 15,32 | 15,65 | -2,67% | 773.034,00 |
| 07.01.2026 | 15,77 | 16,09 | 15,60 | 16,08 | 2,42% | 724.960,00 |
| 06.01.2026 | 15,08 | 15,78 | 14,98 | 15,70 | 3,97% | 1.051.654,00 |
| 05.01.2026 | 15,03 | 15,43 | 14,97 | 15,10 | -0,13% | 958.945,00 |