28,990$
3,80%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,85 | 29,10 | 27,71 | 28,99 | 3,80% | 182.346,00 |
| 28.05.2026 | 27,40 | 28,00 | 27,11 | 27,93 | 2,68% | 717.779,00 |
| 27.05.2026 | 27,30 | 27,99 | 27,17 | 27,20 | -0,07% | 686.177,00 |
| 26.05.2026 | 27,37 | 27,87 | 26,99 | 27,22 | -1,59% | 728.220,00 |
| 22.05.2026 | 25,90 | 27,69 | 25,84 | 27,66 | 7,84% | 1.106.340,00 |
| 21.05.2026 | 26,59 | 26,77 | 25,62 | 25,65 | -4,50% | 1.333.622,00 |
| 20.05.2026 | 26,75 | 27,34 | 25,54 | 26,86 | -0,22% | 1.307.875,00 |
| 19.05.2026 | 28,78 | 29,12 | 26,87 | 26,92 | -6,72% | 1.046.138,00 |
| 18.05.2026 | 28,65 | 29,86 | 28,24 | 28,86 | 0,87% | 768.322,00 |
| 15.05.2026 | 29,90 | 30,49 | 28,43 | 28,61 | -5,58% | 1.120.092,00 |
| 14.05.2026 | 30,95 | 31,17 | 29,97 | 30,30 | -1,85% | 1.314.099,00 |
| 13.05.2026 | 29,91 | 31,11 | 29,04 | 30,87 | 4,75% | 1.264.484,00 |
| 12.05.2026 | 30,11 | 30,53 | 28,11 | 29,47 | -2,64% | 1.604.352,00 |
| 11.05.2026 | 29,09 | 31,65 | 28,60 | 30,27 | 4,49% | 3.474.131,00 |
| 08.05.2026 | 26,03 | 29,00 | 24,21 | 28,97 | 29,04% | 3.823.841,00 |
| 07.05.2026 | 21,00 | 22,81 | 21,00 | 22,45 | 7,06% | 1.714.131,00 |
| 06.05.2026 | 20,94 | 21,38 | 20,37 | 20,97 | -1,46% | 1.049.342,00 |
| 05.05.2026 | 20,46 | 21,40 | 20,36 | 21,28 | 2,70% | 879.685,00 |
| 04.05.2026 | 21,11 | 21,48 | 20,71 | 20,72 | -1,89% | 758.166,00 |
| 01.05.2026 | 20,52 | 21,14 | 20,39 | 21,12 | 3,18% | 758.233,00 |
| 30.04.2026 | 20,77 | 20,95 | 20,30 | 20,47 | -3,26% | 1.355.533,00 |
| 29.04.2026 | 21,03 | 21,46 | 20,66 | 21,16 | 1,10% | 801.822,00 |
| 28.04.2026 | 21,23 | 21,64 | 20,82 | 20,93 | -0,24% | 580.053,00 |
| 27.04.2026 | 20,33 | 21,55 | 20,20 | 20,98 | 3,10% | 528.068,00 |
| 24.04.2026 | 20,07 | 20,38 | 19,76 | 20,35 | 0,30% | 566.273,00 |
| 23.04.2026 | 20,61 | 20,65 | 19,77 | 20,29 | -2,97% | 481.908,00 |
| 22.04.2026 | 20,88 | 21,06 | 20,57 | 20,91 | 0,38% | 560.320,00 |
| 21.04.2026 | 20,72 | 21,37 | 20,53 | 20,83 | 1,81% | 682.645,00 |
| 20.04.2026 | 20,13 | 20,81 | 19,73 | 20,46 | 1,34% | 524.539,00 |
| 17.04.2026 | 20,83 | 21,29 | 19,92 | 20,19 | -1,27% | 1.145.018,00 |
| 16.04.2026 | 19,43 | 20,53 | 19,43 | 20,45 | 5,58% | 779.878,00 |
| 15.04.2026 | 18,72 | 19,44 | 18,72 | 19,37 | 3,14% | 530.891,00 |
| 14.04.2026 | 18,55 | 19,03 | 18,55 | 18,78 | 1,08% | 483.096,00 |
| 13.04.2026 | 17,73 | 18,65 | 17,62 | 18,58 | 3,97% | 577.242,00 |
| 10.04.2026 | 18,53 | 18,76 | 17,77 | 17,87 | -3,35% | 539.399,00 |
| 09.04.2026 | 18,84 | 18,91 | 17,94 | 18,49 | -2,58% | 737.976,00 |
| 08.04.2026 | 19,00 | 19,26 | 18,69 | 18,98 | 1,88% | 661.537,00 |
| 07.04.2026 | 18,75 | 18,91 | 18,48 | 18,63 | 0,38% | 951.431,00 |
| 06.04.2026 | 18,16 | 18,67 | 17,82 | 18,56 | 1,98% | 622.015,00 |
| 02.04.2026 | 18,48 | 18,48 | 17,45 | 18,20 | -1,94% | 951.851,00 |
| 01.04.2026 | 18,30 | 19,10 | 18,11 | 18,56 | 1,20% | 1.023.863,00 |
| 31.03.2026 | 18,92 | 19,11 | 18,12 | 18,34 | -2,08% | 669.154,00 |
| 30.03.2026 | 19,11 | 19,13 | 18,57 | 18,73 | -0,95% | 598.676,00 |
| 27.03.2026 | 19,49 | 19,63 | 18,85 | 18,91 | -3,42% | 563.802,00 |
| 26.03.2026 | 18,74 | 19,62 | 18,74 | 19,58 | 3,65% | 1.094.263,00 |
| 25.03.2026 | 18,63 | 18,91 | 17,62 | 18,89 | 2,16% | 870.711,00 |
| 24.03.2026 | 18,51 | 18,87 | 18,09 | 18,49 | 0,54% | 848.296,00 |
| 23.03.2026 | 18,17 | 18,84 | 17,86 | 18,39 | 2,11% | 776.461,00 |
| 20.03.2026 | 18,36 | 18,51 | 17,85 | 18,01 | -1,64% | 1.295.269,00 |
| 19.03.2026 | 17,51 | 18,52 | 17,51 | 18,31 | 2,12% | 998.637,00 |
| 18.03.2026 | 18,13 | 18,44 | 17,48 | 17,93 | -2,82% | 1.184.229,00 |
| 17.03.2026 | 18,74 | 19,14 | 18,44 | 18,45 | -1,23% | 1.054.450,00 |
| 16.03.2026 | 18,82 | 19,13 | 18,65 | 18,68 | -1,16% | 1.150.265,00 |
| 13.03.2026 | 19,57 | 19,70 | 18,25 | 18,90 | -2,48% | 1.269.540,00 |
| 12.03.2026 | 20,20 | 20,61 | 19,34 | 19,38 | -4,95% | 908.210,00 |
| 11.03.2026 | 20,79 | 20,93 | 19,95 | 20,39 | -0,34% | 888.816,00 |
| 10.03.2026 | 20,64 | 20,87 | 19,99 | 20,46 | -0,82% | 863.786,00 |
| 09.03.2026 | 21,62 | 21,62 | 19,95 | 20,63 | -3,01% | 1.240.325,00 |
| 06.03.2026 | 22,33 | 22,54 | 20,56 | 21,27 | -5,63% | 1.402.073,00 |
| 05.03.2026 | 21,54 | 22,60 | 21,54 | 22,54 | 3,49% | 1.032.665,00 |
| 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 |