22,910$
-0,17%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,89 | 23,38 | 22,72 | 22,94 | -0,04% | 2.341.351,00 |
| 19.12.2024 | 23,59 | 23,78 | 22,58 | 22,95 | -2,42% | 993.601,00 |
| 18.12.2024 | 24,66 | 24,96 | 23,13 | 23,52 | -3,88% | 1.097.723,00 |
| 17.12.2024 | 25,39 | 25,92 | 24,47 | 24,47 | -3,96% | 773.751,00 |
| 16.12.2024 | 26,50 | 26,54 | 25,28 | 25,48 | -5,70% | 908.469,00 |
| 13.12.2024 | 27,00 | 27,34 | 26,72 | 27,02 | -0,59% | 755.334,00 |
| 12.12.2024 | 26,87 | 27,23 | 26,39 | 27,18 | 0,89% | 452.723,00 |
| 11.12.2024 | 26,75 | 27,29 | 26,64 | 26,94 | -0,33% | 598.587,00 |
| 10.12.2024 | 28,07 | 28,09 | 26,98 | 27,03 | -3,67% | 540.689,00 |
| 09.12.2024 | 26,79 | 28,76 | 26,49 | 28,06 | 6,77% | 1.013.112,00 |
| 06.12.2024 | 27,33 | 27,33 | 26,02 | 26,28 | -1,68% | 1.009.236,00 |
| 05.12.2024 | 27,80 | 28,12 | 26,58 | 26,73 | -4,60% | 1.062.826,00 |
| 04.12.2024 | 28,65 | 30,15 | 27,85 | 28,02 | 3,20% | 1.183.886,00 |
| 03.12.2024 | 27,35 | 27,73 | 26,47 | 27,15 | -1,63% | 615.999,00 |
| 02.12.2024 | 25,89 | 27,67 | 25,81 | 27,60 | 6,03% | 900.314,00 |
| 29.11.2024 | 26,26 | 26,43 | 25,83 | 26,03 | -0,99% | 491.866,00 |
| 27.11.2024 | 26,49 | 27,13 | 26,01 | 26,29 | 0,08% | 868.812,00 |
| 26.11.2024 | 26,71 | 26,90 | 25,75 | 26,27 | -3,28% | 983.046,00 |
| 25.11.2024 | 25,76 | 27,38 | 25,76 | 27,16 | 5,11% | 1.251.693,00 |
| 22.11.2024 | 25,88 | 26,38 | 25,63 | 25,84 | 0,49% | 603.131,00 |
| 21.11.2024 | 24,82 | 25,72 | 24,41 | 25,72 | 3,69% | 148.840,00 |
| 20.11.2024 | 24,97 | 25,93 | 24,45 | 24,80 | -1,00% | 787.778,00 |
| 19.11.2024 | 25,93 | 26,08 | 24,64 | 25,05 | -5,47% | 1.242.387,00 |
| 18.11.2024 | 24,00 | 26,68 | 23,75 | 26,50 | 11,81% | 2.201.026,00 |
| 15.11.2024 | 23,86 | 24,38 | 23,37 | 23,70 | -0,71% | 1.391.336,00 |
| 14.11.2024 | 24,36 | 24,70 | 23,51 | 23,87 | -2,97% | 1.841.218,00 |
| 13.11.2024 | 25,77 | 26,07 | 24,35 | 24,60 | -5,71% | 2.078.209,00 |
| 12.11.2024 | 27,50 | 27,74 | 25,66 | 26,09 | -6,15% | 2.338.885,00 |
| 11.11.2024 | 29,52 | 30,00 | 26,77 | 27,80 | -4,30% | 3.119.587,00 |
| 08.11.2024 | 36,25 | 36,52 | 28,16 | 29,05 | -29,01% | 5.472.787,00 |
| 07.11.2024 | 41,12 | 42,21 | 40,30 | 40,92 | -0,68% | 718.125,00 |
| 06.11.2024 | 41,00 | 42,41 | 40,01 | 41,20 | 3,91% | 713.997,00 |
| 05.11.2024 | 38,17 | 40,00 | 37,79 | 39,65 | 3,26% | 601.198,00 |
| 04.11.2024 | 36,75 | 39,83 | 36,75 | 38,40 | 4,07% | 791.871,00 |
| 01.11.2024 | 38,24 | 38,48 | 36,88 | 36,90 | -2,74% | 735.637,00 |
| 31.10.2024 | 39,47 | 39,74 | 37,94 | 37,94 | -3,75% | 696.156,00 |
| 30.10.2024 | 40,40 | 40,68 | 39,28 | 39,42 | -2,71% | 532.182,00 |
| 29.10.2024 | 39,77 | 40,55 | 39,76 | 40,52 | 1,30% | 427.772,00 |
| 28.10.2024 | 39,84 | 41,31 | 39,84 | 40,00 | 0,83% | 437.957,00 |
| 25.10.2024 | 39,29 | 39,89 | 39,07 | 39,67 | 0,66% | 579.459,00 |
| 24.10.2024 | 39,60 | 40,50 | 39,24 | 39,41 | -0,61% | 663.870,00 |
| 23.10.2024 | 39,45 | 39,93 | 39,02 | 39,65 | 0,00% | 589.462,00 |
| 22.10.2024 | 39,44 | 40,00 | 39,27 | 39,65 | 0,15% | 657.962,00 |
| 21.10.2024 | 40,73 | 40,85 | 39,58 | 39,59 | -3,46% | 765.907,00 |
| 18.10.2024 | 42,38 | 42,43 | 40,69 | 41,01 | -3,32% | 1.000.325,00 |
| 17.10.2024 | 40,69 | 43,08 | 40,34 | 42,42 | 4,43% | 1.238.144,00 |
| 16.10.2024 | 40,20 | 40,90 | 39,96 | 40,62 | 0,32% | 1.936.363,00 |
| 15.10.2024 | 40,14 | 41,13 | 40,09 | 40,49 | 0,75% | 809.539,00 |
| 14.10.2024 | 39,60 | 41,08 | 39,01 | 40,19 | 1,44% | 610.665,00 |
| 11.10.2024 | 38,50 | 39,76 | 38,45 | 39,62 | 2,75% | 564.021,00 |
| 10.10.2024 | 39,35 | 39,50 | 38,52 | 38,56 | -1,58% | 810.668,00 |
| 09.10.2024 | 38,63 | 39,48 | 38,16 | 39,18 | 0,82% | 779.313,00 |
| 08.10.2024 | 38,59 | 39,76 | 38,24 | 38,86 | 0,57% | 665.590,00 |
| 07.10.2024 | 37,00 | 38,77 | 36,50 | 38,64 | 0,84% | 940.221,00 |
| 04.10.2024 | 38,89 | 39,66 | 38,08 | 38,32 | -0,21% | 1.113.521,00 |
| 03.10.2024 | 39,68 | 39,75 | 38,23 | 38,40 | -3,42% | 904.545,00 |
| 02.10.2024 | 41,50 | 41,50 | 39,64 | 39,76 | -3,64% | 945.055,00 |
| 01.10.2024 | 40,16 | 41,75 | 39,26 | 41,26 | -2,67% | 1.697.056,00 |
| 30.09.2024 | 42,85 | 42,85 | 41,40 | 42,39 | -0,42% | 741.083,00 |
| 27.09.2024 | 43,02 | 43,33 | 42,00 | 42,57 | -0,14% | 740.451,00 |
| 26.09.2024 | 41,64 | 43,30 | 41,33 | 42,63 | 3,80% | 489.149,00 |
| 25.09.2024 | 42,25 | 42,26 | 40,73 | 41,07 | -2,31% | 1.043.820,00 |
| 24.09.2024 | 44,47 | 44,78 | 42,01 | 42,04 | -5,27% | 829.358,00 |
| 23.09.2024 | 46,50 | 46,87 | 44,21 | 44,38 | -2,80% | 819.399,00 |
| 20.09.2024 | 45,87 | 45,87 | 44,78 | 45,66 | -0,59% | 3.435.462,00 |
| 19.09.2024 | 47,60 | 47,60 | 45,31 | 45,93 | -1,84% | 584.683,00 |
| 18.09.2024 | 46,22 | 48,49 | 46,03 | 46,79 | 1,54% | 844.578,00 |
| 17.09.2024 | 46,58 | 47,04 | 45,49 | 46,08 | 0,02% | 563.479,00 |
| 16.09.2024 | 47,34 | 48,19 | 44,44 | 46,07 | -2,27% | 707.796,00 |
| 13.09.2024 | 44,00 | 47,44 | 43,71 | 47,14 | 7,92% | 1.225.184,00 |
| 12.09.2024 | 43,18 | 44,94 | 42,33 | 43,68 | 1,56% | 631.775,00 |
| 11.09.2024 | 44,83 | 44,89 | 42,23 | 43,01 | -4,78% | 741.590,00 |
| 10.09.2024 | 45,71 | 46,08 | 43,90 | 45,17 | -1,16% | 724.407,00 |
| 09.09.2024 | 45,35 | 46,35 | 43,00 | 45,70 | 0,11% | 906.309,00 |
| 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 |