17,845$
-2,70%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 18,19 | 18,21 | 17,36 | 17,85 | -2,67% | 945.562,00 |
| 31.07.2025 | 18,41 | 18,62 | 17,92 | 18,34 | -1,45% | 786.064,00 |
| 30.07.2025 | 19,19 | 19,25 | 18,46 | 18,61 | -3,77% | 629.512,00 |
| 29.07.2025 | 19,71 | 19,71 | 19,18 | 19,34 | -1,68% | 591.741,00 |
| 28.07.2025 | 19,81 | 20,13 | 19,51 | 19,67 | -0,66% | 542.277,00 |
| 25.07.2025 | 19,73 | 19,99 | 19,47 | 19,80 | 1,02% | 559.142,00 |
| 24.07.2025 | 20,54 | 20,55 | 19,60 | 19,60 | -4,48% | 667.588,00 |
| 23.07.2025 | 20,16 | 20,52 | 19,88 | 20,52 | 3,01% | 726.200,00 |
| 22.07.2025 | 18,85 | 20,15 | 18,66 | 19,92 | 7,27% | 950.339,00 |
| 21.07.2025 | 19,88 | 19,95 | 18,43 | 18,57 | -6,31% | 900.860,00 |
| 18.07.2025 | 20,49 | 20,62 | 19,54 | 19,82 | -2,56% | 1.263.181,00 |
| 17.07.2025 | 19,79 | 20,42 | 19,64 | 20,34 | 3,30% | 744.610,00 |
| 16.07.2025 | 20,20 | 20,63 | 19,51 | 19,69 | -0,96% | 612.476,00 |
| 15.07.2025 | 20,75 | 20,95 | 19,87 | 19,88 | -3,82% | 730.157,00 |
| 14.07.2025 | 21,16 | 21,33 | 20,65 | 20,67 | -2,32% | 596.149,00 |
| 11.07.2025 | 21,87 | 21,92 | 21,12 | 21,16 | -4,25% | 455.508,00 |
| 10.07.2025 | 21,77 | 22,45 | 21,52 | 22,10 | 1,52% | 655.530,00 |
| 09.07.2025 | 22,15 | 22,28 | 21,28 | 21,77 | -1,45% | 424.944,00 |
| 08.07.2025 | 21,32 | 22,76 | 21,32 | 22,09 | 4,05% | 600.142,00 |
| 07.07.2025 | 21,45 | 21,87 | 20,96 | 21,23 | -3,15% | 736.502,00 |
| 03.07.2025 | 21,94 | 22,17 | 21,56 | 21,92 | -0,41% | 367.630,00 |
| 02.07.2025 | 22,09 | 22,16 | 21,39 | 22,01 | 0,09% | 649.690,00 |
| 01.07.2025 | 20,59 | 22,42 | 20,53 | 21,99 | 6,39% | 833.590,00 |
| 30.06.2025 | 21,06 | 21,36 | 20,67 | 20,67 | -1,01% | 745.213,00 |
| 27.06.2025 | 21,14 | 21,35 | 20,65 | 20,88 | -0,76% | 1.603.087,00 |
| 26.06.2025 | 21,18 | 21,76 | 20,92 | 21,04 | -0,05% | 512.765,00 |
| 25.06.2025 | 21,64 | 21,73 | 20,71 | 21,05 | -3,00% | 642.985,00 |
| 24.06.2025 | 21,35 | 21,97 | 21,17 | 21,70 | 2,46% | 439.657,00 |
| 23.06.2025 | 21,92 | 22,08 | 20,61 | 21,18 | -3,33% | 472.598,00 |
| 20.06.2025 | 22,42 | 22,55 | 21,57 | 21,91 | -1,97% | 944.011,00 |
| 18.06.2025 | 21,95 | 22,48 | 21,88 | 22,35 | 1,64% | 612.485,00 |
| 17.06.2025 | 21,72 | 22,42 | 21,70 | 21,99 | 0,37% | 456.097,00 |
| 16.06.2025 | 21,63 | 21,94 | 21,22 | 21,91 | 1,53% | 472.769,00 |
| 13.06.2025 | 21,22 | 21,68 | 21,06 | 21,58 | -0,19% | 413.840,00 |
| 12.06.2025 | 21,81 | 21,92 | 21,51 | 21,62 | -1,95% | 354.873,00 |
| 11.06.2025 | 22,03 | 22,38 | 21,74 | 22,05 | 0,14% | 561.739,00 |
| 10.06.2025 | 21,52 | 22,38 | 21,29 | 22,02 | 3,04% | 764.630,00 |
| 09.06.2025 | 21,45 | 21,65 | 20,80 | 21,37 | 1,28% | 759.014,00 |
| 06.06.2025 | 20,34 | 21,36 | 20,34 | 21,10 | 5,08% | 633.391,00 |
| 05.06.2025 | 20,16 | 20,49 | 19,95 | 20,08 | 0,15% | 646.337,00 |
| 04.06.2025 | 20,62 | 20,74 | 20,02 | 20,05 | -1,91% | 594.387,00 |
| 03.06.2025 | 20,36 | 20,60 | 19,97 | 20,44 | 0,69% | 984.674,00 |
| 02.06.2025 | 21,09 | 21,09 | 20,19 | 20,30 | -3,84% | 751.673,00 |
| 30.05.2025 | 20,68 | 21,38 | 20,61 | 21,11 | 0,09% | 869.097,00 |
| 29.05.2025 | 21,39 | 21,39 | 20,89 | 21,09 | -0,28% | 301.141,00 |
| 28.05.2025 | 21,46 | 21,62 | 21,00 | 21,15 | -1,54% | 453.836,00 |
| 27.05.2025 | 21,02 | 21,58 | 20,76 | 21,48 | 3,42% | 556.637,00 |
| 23.05.2025 | 21,22 | 21,47 | 20,55 | 20,77 | -4,15% | 592.273,00 |
| 22.05.2025 | 21,67 | 22,11 | 21,52 | 21,67 | -1,99% | 416.732,00 |
| 21.05.2025 | 22,55 | 22,73 | 22,02 | 22,11 | -3,62% | 466.518,00 |
| 20.05.2025 | 22,41 | 23,28 | 22,34 | 22,94 | 2,32% | 687.143,00 |
| 19.05.2025 | 22,54 | 22,56 | 22,05 | 22,42 | -1,19% | 626.243,00 |
| 16.05.2025 | 22,30 | 22,74 | 22,03 | 22,69 | 1,39% | 507.532,00 |
| 15.05.2025 | 21,73 | 22,43 | 21,31 | 22,38 | 2,80% | 701.669,00 |
| 14.05.2025 | 21,77 | 21,93 | 21,37 | 21,77 | 0,46% | 636.480,00 |
| 13.05.2025 | 22,53 | 22,90 | 21,65 | 21,67 | -4,24% | 757.481,00 |
| 12.05.2025 | 23,02 | 23,71 | 22,49 | 22,63 | 2,86% | 1.160.235,00 |
| 09.05.2025 | 22,45 | 23,74 | 20,61 | 22,00 | 8,21% | 2.017.098,00 |
| 08.05.2025 | 19,60 | 20,69 | 19,57 | 20,33 | 3,67% | 1.734.143,00 |
| 07.05.2025 | 19,78 | 20,16 | 19,39 | 19,61 | 0,15% | 667.605,00 |
| 06.05.2025 | 19,53 | 20,00 | 19,47 | 19,58 | -1,51% | 803.533,00 |
| 05.05.2025 | 20,84 | 21,01 | 19,83 | 19,88 | -6,40% | 1.433.766,00 |
| 02.05.2025 | 20,74 | 21,28 | 20,50 | 21,24 | 4,02% | 810.933,00 |
| 01.05.2025 | 20,50 | 21,10 | 19,90 | 20,42 | -0,05% | 1.045.804,00 |
| 30.04.2025 | 20,07 | 20,63 | 19,33 | 20,43 | 1,29% | 813.556,00 |
| 29.04.2025 | 19,41 | 20,53 | 19,21 | 20,17 | 4,24% | 1.178.039,00 |
| 28.04.2025 | 19,22 | 19,55 | 18,82 | 19,35 | 0,83% | 787.949,00 |
| 25.04.2025 | 18,53 | 19,19 | 18,14 | 19,19 | 3,23% | 853.074,00 |
| 24.04.2025 | 18,12 | 18,80 | 17,81 | 18,59 | 2,31% | 847.405,00 |
| 23.04.2025 | 18,55 | 19,58 | 18,12 | 18,17 | 0,72% | 994.294,00 |
| 22.04.2025 | 18,00 | 18,40 | 17,53 | 18,04 | 1,41% | 1.999.807,00 |
| 21.04.2025 | 18,48 | 18,51 | 17,45 | 17,79 | -3,79% | 807.076,00 |
| 17.04.2025 | 18,06 | 18,66 | 17,88 | 18,49 | 1,48% | 731.540,00 |
| 16.04.2025 | 18,80 | 19,11 | 18,10 | 18,22 | -3,90% | 752.297,00 |
| 15.04.2025 | 19,75 | 19,75 | 18,82 | 18,96 | -3,95% | 936.793,00 |
| 14.04.2025 | 19,35 | 19,97 | 19,10 | 19,74 | 3,30% | 800.711,00 |
| 11.04.2025 | 19,17 | 19,28 | 18,15 | 19,11 | -0,68% | 775.261,00 |
| 10.04.2025 | 20,32 | 20,58 | 18,85 | 19,24 | -7,10% | 716.312,00 |
| 09.04.2025 | 19,04 | 21,19 | 19,04 | 20,71 | 6,37% | 1.004.944,00 |
| 08.04.2025 | 20,40 | 20,40 | 19,12 | 19,47 | -1,37% | 887.180,00 |
| 07.04.2025 | 19,77 | 20,16 | 18,63 | 19,74 | -3,14% | 1.387.704,00 |
| 04.04.2025 | 21,20 | 21,42 | 20,15 | 20,38 | -6,43% | 1.109.957,00 |
| 03.04.2025 | 22,74 | 23,29 | 21,30 | 21,78 | -6,72% | 1.149.646,00 |
| 02.04.2025 | 23,59 | 23,63 | 23,14 | 23,35 | -1,89% | 556.258,00 |
| 01.04.2025 | 24,46 | 24,72 | 23,64 | 23,80 | -2,70% | 565.328,00 |
| 31.03.2025 | 23,28 | 24,65 | 23,23 | 24,46 | 3,78% | 736.507,00 |
| 28.03.2025 | 23,90 | 24,07 | 23,00 | 23,57 | -1,50% | 645.023,00 |
| 27.03.2025 | 23,96 | 24,08 | 23,36 | 23,93 | 1,83% | 835.039,00 |
| 26.03.2025 | 24,01 | 24,21 | 23,04 | 23,50 | -1,92% | 807.147,00 |
| 25.03.2025 | 24,51 | 24,74 | 23,89 | 23,96 | -2,16% | 814.319,00 |
| 24.03.2025 | 24,27 | 24,89 | 24,06 | 24,49 | 1,70% | 615.127,00 |
| 21.03.2025 | 23,86 | 24,52 | 23,81 | 24,08 | -0,66% | 1.564.461,00 |
| 20.03.2025 | 24,49 | 24,60 | 23,96 | 24,24 | -1,38% | 488.942,00 |
| 19.03.2025 | 24,98 | 25,43 | 24,27 | 24,58 | -1,56% | 592.288,00 |
| 18.03.2025 | 24,38 | 25,12 | 24,06 | 24,97 | 1,55% | 1.044.912,00 |
| 17.03.2025 | 26,72 | 26,77 | 24,55 | 24,59 | -8,04% | 746.136,00 |
| 14.03.2025 | 25,57 | 27,17 | 25,31 | 26,74 | 4,62% | 841.266,00 |
| 13.03.2025 | 25,16 | 26,01 | 24,93 | 25,56 | 1,67% | 763.584,00 |
| 12.03.2025 | 26,15 | 26,93 | 24,93 | 25,14 | -3,57% | 1.459.563,00 |
| 11.03.2025 | 26,39 | 26,69 | 25,75 | 26,07 | -1,03% | 1.865.123,00 |