39,800$
3,65%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 38,37 | 39,83 | 38,37 | 39,80 | 3,65% | 44.984,00 |
| 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 |
| 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 |