47,110$
0,36%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 47,14 | 47,90 | 46,46 | 47,11 | 0,36% | 598.070,00 |
| 29.10.2026 | 47,21 | 47,44 | 45,81 | 46,94 | 0,47% | 498.267,00 |
| 28.10.2026 | 46,31 | 48,49 | 45,62 | 46,72 | -0,19% | 1.010.392,00 |
| 27.10.2026 | 48,99 | 49,62 | 46,06 | 46,81 | -4,47% | 1.474.995,00 |
| 26.10.2026 | 47,92 | 49,59 | 47,50 | 49,00 | 2,06% | 1.054.636,00 |
| 23.10.2026 | 46,50 | 48,19 | 46,50 | 48,01 | 2,54% | 920.597,00 |
| 22.10.2026 | 43,44 | 47,32 | 43,04 | 46,82 | 8,86% | 1.445.879,00 |
| 21.10.2026 | 41,62 | 43,41 | 41,26 | 43,01 | 3,34% | 1.213.328,00 |
| 20.10.2026 | 40,51 | 41,83 | 40,06 | 41,62 | 2,77% | 681.588,00 |
| 19.10.2026 | 40,68 | 41,72 | 40,43 | 40,50 | 0,02% | 1.601.352,00 |
| 16.10.2026 | 39,44 | 41,51 | 39,44 | 40,49 | 1,23% | 1.545.768,00 |
| 15.10.2026 | 37,53 | 40,16 | 37,53 | 40,00 | 6,21% | 1.150.509,00 |
| 14.10.2026 | 36,48 | 38,00 | 36,00 | 37,66 | 3,07% | 877.126,00 |
| 13.10.2026 | 36,23 | 36,89 | 35,94 | 36,54 | 0,72% | 345.557,00 |
| 12.10.2026 | 36,87 | 36,87 | 35,73 | 36,28 | -0,66% | 417.290,00 |
| 09.10.2026 | 36,29 | 36,78 | 35,70 | 36,52 | 3,05% | 428.636,00 |
| 08.10.2026 | 36,12 | 36,38 | 34,61 | 35,44 | -2,98% | 1.331.179,00 |
| 07.10.2026 | 36,18 | 37,04 | 35,87 | 36,53 | -0,54% | 570.928,00 |
| 06.10.2026 | 37,02 | 38,44 | 36,59 | 36,73 | -0,30% | 668.847,00 |
| 05.10.2026 | 36,45 | 36,93 | 35,81 | 36,84 | 0,57% | 615.646,00 |
| 02.10.2026 | 36,36 | 36,90 | 36,21 | 36,63 | 2,15% | 887.174,00 |
| 01.10.2026 | 35,61 | 36,40 | 35,18 | 35,86 | -0,03% | 732.818,00 |
| 30.09.2026 | 35,45 | 36,24 | 34,96 | 35,87 | 2,63% | 1.038.117,00 |
| 29.09.2026 | 34,21 | 35,20 | 34,15 | 34,95 | 2,01% | 660.057,00 |
| 28.09.2026 | 34,34 | 34,92 | 34,00 | 34,26 | -0,87% | 341.479,00 |
| 25.09.2026 | 34,78 | 34,99 | 34,20 | 34,56 | 0,00% | 463.442,00 |
| 24.09.2026 | 33,82 | 34,75 | 33,41 | 34,56 | 1,92% | 920.397,00 |
| 23.09.2026 | 34,78 | 34,78 | 33,66 | 33,91 | -1,82% | 347.362,00 |
| 22.09.2026 | 34,50 | 34,80 | 34,01 | 34,54 | 0,88% | 442.467,00 |
| 21.09.2026 | 34,47 | 34,55 | 33,85 | 34,24 | -0,06% | 374.814,00 |
| 18.09.2026 | 34,52 | 34,56 | 33,76 | 34,26 | -0,84% | 1.073.149,00 |
| 17.09.2026 | 34,93 | 35,17 | 34,10 | 34,55 | -1,06% | 642.810,00 |
| 16.09.2026 | 34,07 | 35,56 | 34,07 | 34,92 | 2,25% | 551.988,00 |
| 15.09.2026 | 33,57 | 34,50 | 33,49 | 34,15 | -0,12% | 1.107.038,00 |
| 14.09.2026 | 33,63 | 34,32 | 33,48 | 34,19 | 2,55% | 502.583,00 |
| 11.09.2026 | 33,77 | 33,96 | 33,07 | 33,34 | 0,88% | 480.439,00 |
| 10.09.2026 | 34,45 | 34,63 | 32,66 | 33,05 | -3,81% | 667.201,00 |
| 09.09.2026 | 33,67 | 34,48 | 33,09 | 34,36 | 1,87% | 381.075,00 |
| 08.09.2026 | 33,45 | 33,98 | 32,73 | 33,73 | -0,21% | 494.653,00 |
| 04.09.2026 | 33,48 | 33,92 | 32,81 | 33,80 | 1,17% | 581.262,00 |
| 03.09.2026 | 33,69 | 33,88 | 32,03 | 33,41 | 0,09% | 589.834,00 |
| 02.09.2026 | 33,18 | 34,18 | 32,44 | 33,38 | -0,48% | 480.277,00 |
| 01.09.2026 | 34,01 | 34,77 | 33,35 | 33,54 | -2,16% | 550.910,00 |
| 31.08.2026 | 34,32 | 34,74 | 33,84 | 34,28 | -0,98% | 570.664,00 |
| 28.08.2026 | 35,00 | 35,46 | 34,37 | 34,62 | -1,31% | 405.672,00 |
| 27.08.2026 | 34,12 | 35,14 | 33,87 | 35,08 | 2,45% | 425.995,00 |
| 26.08.2026 | 33,69 | 34,80 | 33,00 | 34,24 | 0,97% | 885.951,00 |
| 25.08.2026 | 34,52 | 34,68 | 33,36 | 33,91 | -1,74% | 486.132,00 |
| 24.08.2026 | 34,47 | 34,78 | 34,00 | 34,51 | 0,15% | 384.557,00 |
| 21.08.2026 | 34,90 | 35,11 | 34,14 | 34,46 | -0,95% | 729.613,00 |
| 20.08.2026 | 34,15 | 35,45 | 34,15 | 34,79 | -1,50% | 348.835,00 |
| 19.08.2026 | 34,90 | 35,91 | 34,82 | 35,32 | 2,26% | 619.628,00 |
| 18.08.2026 | 34,50 | 34,82 | 33,76 | 34,54 | 0,00% | 402.064,00 |
| 17.08.2026 | 33,98 | 34,59 | 33,74 | 34,54 | 0,12% | 471.456,00 |
| 14.08.2026 | 34,50 | 34,96 | 34,21 | 34,50 | 0,03% | 439.158,00 |
| 13.08.2026 | 32,65 | 34,53 | 32,46 | 34,49 | 6,32% | 607.381,00 |
| 12.08.2026 | 32,78 | 33,22 | 31,55 | 32,44 | -2,02% | 921.520,00 |
| 11.08.2026 | 36,08 | 36,25 | 32,18 | 33,11 | -9,54% | 1.222.094,00 |
| 10.08.2026 | 36,00 | 37,22 | 35,01 | 36,60 | 1,67% | 855.813,00 |
| 07.08.2026 | 31,67 | 36,86 | 31,38 | 36,00 | 16,88% | 1.517.355,00 |
| 06.08.2026 | 32,77 | 32,84 | 30,17 | 30,80 | -6,10% | 1.230.757,00 |
| 05.08.2026 | 33,60 | 33,63 | 32,42 | 32,80 | -1,35% | 793.213,00 |
| 04.08.2026 | 32,72 | 33,87 | 31,45 | 33,25 | 0,76% | 997.017,00 |
| 03.08.2026 | 34,13 | 35,40 | 32,83 | 33,00 | -1,87% | 974.929,00 |
| 31.07.2026 | 34,26 | 34,51 | 33,34 | 33,63 | -3,11% | 681.797,00 |
| 30.07.2026 | 34,36 | 34,94 | 33,88 | 34,71 | 0,03% | 568.273,00 |
| 29.07.2026 | 34,31 | 35,45 | 34,21 | 34,70 | 0,03% | 622.259,00 |
| 28.07.2026 | 33,83 | 34,69 | 33,59 | 34,69 | 3,71% | 432.201,00 |
| 27.07.2026 | 33,38 | 34,20 | 32,95 | 33,45 | 1,70% | 505.704,00 |
| 24.07.2026 | 33,40 | 33,73 | 32,43 | 32,89 | -0,54% | 498.590,00 |
| 23.07.2026 | 34,26 | 34,45 | 32,71 | 33,07 | -3,28% | 631.650,00 |
| 22.07.2026 | 35,42 | 35,71 | 33,89 | 34,19 | -0,03% | 429.582,00 |
| 21.07.2026 | 33,69 | 34,49 | 33,63 | 34,20 | 1,30% | 526.350,00 |
| 20.07.2026 | 34,73 | 35,09 | 33,54 | 33,76 | -3,54% | 668.642,00 |
| 17.07.2026 | 33,63 | 35,73 | 33,34 | 35,00 | 2,28% | 940.177,00 |
| 16.07.2026 | 32,89 | 35,42 | 32,89 | 34,22 | 5,78% | 924.406,00 |
| 15.07.2026 | 32,48 | 33,62 | 32,30 | 32,35 | -0,46% | 599.967,00 |
| 14.07.2026 | 33,26 | 33,59 | 32,20 | 32,50 | -4,36% | 912.309,00 |
| 13.07.2026 | 32,37 | 34,83 | 32,37 | 33,98 | 4,97% | 1.182.510,00 |
| 10.07.2026 | 32,01 | 32,52 | 31,36 | 32,37 | 2,63% | 728.595,00 |
| 09.07.2026 | 32,06 | 32,40 | 30,85 | 31,54 | -1,68% | 781.126,00 |
| 08.07.2026 | 33,28 | 33,99 | 32,05 | 32,08 | -3,52% | 1.465.802,00 |
| 07.07.2026 | 35,65 | 35,80 | 32,67 | 33,25 | -7,05% | 984.685,00 |
| 06.07.2026 | 34,76 | 36,27 | 34,46 | 35,77 | 2,94% | 1.154.494,00 |
| 02.07.2026 | 33,28 | 34,77 | 32,99 | 34,75 | 4,54% | 862.688,00 |
| 01.07.2026 | 32,50 | 33,72 | 32,35 | 33,24 | 2,69% | 577.171,00 |
| 30.06.2026 | 32,68 | 32,98 | 32,05 | 32,37 | -0,03% | 827.515,00 |
| 29.06.2026 | 32,93 | 33,30 | 32,37 | 32,38 | -1,16% | 681.518,00 |
| 26.06.2026 | 32,92 | 33,48 | 31,90 | 32,76 | 1,33% | 1.974.976,00 |
| 25.06.2026 | 31,40 | 32,59 | 30,40 | 32,33 | 1,92% | 949.324,00 |
| 24.06.2026 | 31,34 | 32,13 | 30,98 | 31,72 | 1,54% | 989.210,00 |
| 23.06.2026 | 30,00 | 31,29 | 29,98 | 31,24 | 2,97% | 627.589,00 |
| 22.06.2026 | 31,14 | 31,42 | 30,00 | 30,34 | -2,07% | 866.474,00 |
| 18.06.2026 | 32,68 | 32,70 | 30,63 | 30,98 | -4,32% | 1.189.094,00 |
| 17.06.2026 | 31,88 | 33,13 | 30,85 | 32,38 | 1,57% | 1.752.959,00 |
| 16.06.2026 | 30,65 | 31,89 | 30,42 | 31,88 | 3,24% | 898.909,00 |
| 15.06.2026 | 31,00 | 31,51 | 30,49 | 30,88 | 0,26% | 1.229.232,00 |
| 12.06.2026 | 30,66 | 31,48 | 30,40 | 30,80 | 0,03% | 740.521,00 |
| 11.06.2026 | 29,48 | 30,90 | 29,48 | 30,79 | 4,80% | 739.265,00 |
| 10.06.2026 | 30,18 | 30,69 | 29,28 | 29,38 | -3,13% | 722.968,00 |