Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 72,33 | 74,95 | 72,32 | 72,71 | -1,21% | - |
25.02.2021 | 75,97 | 76,58 | 73,39 | 73,60 | -3,37% | - |
24.02.2021 | 75,50 | 76,43 | 75,20 | 76,17 | 1,10% | - |
23.02.2021 | 73,23 | 75,80 | 73,22 | 75,34 | 1,85% | - |
22.02.2021 | 76,58 | 76,83 | 73,78 | 73,97 | -6,22% | - |
19.02.2021 | 79,06 | 79,47 | 76,67 | 78,88 | 5,31% | - |
18.02.2021 | 74,57 | 75,13 | 72,84 | 74,91 | -1,36% | - |
17.02.2021 | 75,91 | 76,04 | 75,83 | 75,94 | -3,45% | - |
16.02.2021 | 78,26 | 79,72 | 77,79 | 78,66 | 1,33% | - |
12.02.2021 | 77,41 | 78,30 | 76,15 | 77,63 | 0,39% | - |
11.02.2021 | 77,39 | 77,66 | 76,15 | 77,32 | 0,87% | - |
10.02.2021 | 75,77 | 76,99 | 75,12 | 76,65 | -0,07% | - |
09.02.2021 | 75,64 | 77,08 | 75,49 | 76,70 | 1,06% | - |
08.02.2021 | 75,53 | 76,10 | 74,66 | 75,90 | 1,70% | - |
05.02.2021 | 75,07 | 75,59 | 73,62 | 74,63 | -1,10% | - |
04.02.2021 | 75,47 | 75,48 | 75,12 | 75,46 | 2,13% | - |
03.02.2021 | 73,43 | 74,40 | 72,94 | 73,89 | 0,30% | - |
02.02.2021 | 75,21 | 75,39 | 73,43 | 73,67 | -0,92% | - |
01.02.2021 | 72,39 | 74,63 | 72,16 | 74,35 | 2,62% | - |
29.01.2021 | 73,28 | 73,77 | 71,38 | 72,45 | -0,77% | - |
28.01.2021 | 74,11 | 74,52 | 72,50 | 73,02 | -1,50% | - |
27.01.2021 | 73,10 | 75,36 | 72,79 | 74,13 | -1,38% | - |
26.01.2021 | 75,16 | 75,17 | 75,16 | 75,17 | -0,48% | - |
25.01.2021 | 75,55 | 75,55 | 75,53 | 75,53 | 0,84% | - |
22.01.2021 | 72,59 | 74,99 | 72,18 | 74,90 | 2,47% | - |
21.01.2021 | 72,82 | 73,10 | 72,82 | 73,10 | -3,36% | - |
20.01.2021 | 74,99 | 75,94 | 74,67 | 75,64 | 2,56% | - |
19.01.2021 | 73,41 | 74,14 | 71,96 | 73,76 | 2,26% | - |
15.01.2021 | 71,33 | 73,15 | 71,12 | 72,13 | 0,02% | - |
14.01.2021 | 72,11 | 72,11 | 72,11 | 72,11 | 1,12% | - |
13.01.2021 | 71,82 | 71,83 | 70,66 | 71,31 | -1,42% | - |
12.01.2021 | 72,50 | 72,50 | 72,34 | 72,34 | 3,33% | - |
11.01.2021 | 70,57 | 70,65 | 69,04 | 70,01 | -1,66% | - |
08.01.2021 | 71,91 | 72,44 | 70,22 | 71,19 | -0,52% | - |
07.01.2021 | 71,23 | 71,82 | 70,15 | 71,57 | -0,26% | - |
06.01.2021 | 70,88 | 72,15 | 70,54 | 71,76 | 3,62% | - |
05.01.2021 | 69,67 | 70,28 | 69,25 | 69,25 | 0,87% | - |
04.01.2021 | 69,08 | 69,33 | 67,34 | 68,65 | 0,45% | - |
31.12.2020 | 67,99 | 68,51 | 67,69 | 68,34 | 0,03% | - |
30.12.2020 | 68,89 | 68,92 | 67,69 | 68,32 | 0,07% | - |
29.12.2020 | 68,45 | 68,86 | 67,56 | 68,27 | -1,41% | - |
28.12.2020 | 69,55 | 69,89 | 67,69 | 69,25 | 0,57% | - |
24.12.2020 | 69,67 | 70,83 | 68,50 | 68,86 | -1,45% | - |
23.12.2020 | 69,70 | 70,31 | 69,20 | 69,87 | 1,26% | - |
22.12.2020 | 68,11 | 69,33 | 68,11 | 69,00 | 0,80% | - |
21.12.2020 | 67,42 | 69,01 | 66,76 | 68,45 | 0,14% | - |
18.12.2020 | 67,98 | 68,93 | 67,62 | 68,35 | 0,10% | - |
17.12.2020 | 68,43 | 69,28 | 67,97 | 68,29 | -1,06% | - |
16.12.2020 | 69,59 | 69,96 | 68,26 | 69,02 | -0,30% | - |
15.12.2020 | 67,36 | 69,25 | 67,19 | 69,22 | 2,95% | - |
14.12.2020 | 68,40 | 68,80 | 66,92 | 67,24 | -0,82% | - |
11.12.2020 | 68,93 | 69,28 | 67,27 | 67,79 | -3,30% | - |
10.12.2020 | 68,35 | 70,11 | 68,10 | 70,11 | 2,40% | - |
09.12.2020 | 69,00 | 69,26 | 68,21 | 68,46 | 0,10% | - |
08.12.2020 | 67,34 | 70,41 | 66,88 | 68,39 | 4,27% | - |
07.12.2020 | 65,36 | 66,60 | 63,59 | 65,59 | 2,44% | - |
04.12.2020 | 66,45 | 66,66 | 64,03 | 64,03 | -3,44% | - |
03.12.2020 | 66,16 | 66,93 | 65,85 | 66,31 | 1,28% | - |
02.12.2020 | 64,48 | 66,82 | 62,79 | 65,47 | 3,13% | - |
01.12.2020 | 64,65 | 65,37 | 63,49 | 63,49 | -5,50% | - |
30.11.2020 | 67,24 | 67,24 | 64,93 | 67,18 | -10,71% | - |
27.11.2020 | 66,45 | 75,24 | 64,82 | 75,24 | 11,26% | - |
25.11.2020 | 66,04 | 67,67 | 65,55 | 67,62 | 2,42% | - |
24.11.2020 | 64,41 | 66,12 | 64,27 | 66,02 | 6,52% | - |
23.11.2020 | 60,72 | 62,70 | 60,70 | 61,98 | 5,03% | - |
20.11.2020 | 59,68 | 59,91 | 58,40 | 59,01 | -2,73% | - |
19.11.2020 | 60,67 | 60,67 | 60,65 | 60,67 | -0,08% | - |
18.11.2020 | 61,61 | 61,91 | 60,62 | 60,72 | 0,68% | - |
17.11.2020 | 60,18 | 62,15 | 59,72 | 60,31 | -1,53% | - |
16.11.2020 | 62,90 | 63,28 | 60,52 | 61,24 | -1,27% | - |
13.11.2020 | 62,26 | 62,43 | 60,75 | 62,03 | 1,34% | - |
12.11.2020 | 61,13 | 61,59 | 59,78 | 61,21 | -2,59% | - |
11.11.2020 | 60,87 | 63,27 | 60,42 | 62,83 | 1,37% | - |
10.11.2020 | 62,58 | 63,04 | 61,31 | 61,98 | -0,42% | - |
09.11.2020 | 63,26 | 65,43 | 62,24 | 62,24 | -1,62% | - |
06.11.2020 | 64,44 | 66,03 | 61,79 | 63,27 | -7,90% | - |
05.11.2020 | 68,70 | 68,70 | 68,70 | 68,70 | 2,53% | - |
04.11.2020 | 66,72 | 69,92 | 65,75 | 67,00 | -3,10% | - |
03.11.2020 | 68,14 | 69,30 | 0,00 | 69,15 | 5,89% | - |
02.11.2020 | 65,52 | 65,75 | 64,43 | 65,30 | 0,35% | - |
30.10.2020 | 66,36 | 67,92 | 64,31 | 65,08 | 0,92% | - |
29.10.2020 | 63,82 | 65,24 | 63,27 | 64,48 | -0,29% | - |
28.10.2020 | 64,11 | 65,11 | 64,00 | 64,67 | -3,16% | - |
27.10.2020 | 66,79 | 66,79 | 66,77 | 66,78 | 0,25% | - |
26.10.2020 | 65,49 | 66,67 | 65,03 | 66,61 | -1,42% | - |
23.10.2020 | 65,87 | 67,57 | 65,17 | 67,57 | -0,04% | - |
22.10.2020 | 66,41 | 67,60 | 65,78 | 67,60 | 4,10% | - |
21.10.2020 | 66,94 | 66,95 | 0,00 | 64,94 | -0,50% | - |
20.10.2020 | 67,09 | 67,26 | 65,19 | 65,26 | -1,98% | - |
19.10.2020 | 67,67 | 68,16 | 66,36 | 66,58 | -1,30% | - |
16.10.2020 | 66,67 | 67,67 | 66,67 | 67,46 | 2,86% | - |
15.10.2020 | 62,85 | 65,85 | 62,83 | 65,58 | 2,93% | - |
14.10.2020 | 65,34 | 65,66 | 62,73 | 63,72 | -1,49% | - |
13.10.2020 | 64,63 | 65,15 | 63,35 | 64,68 | -1,07% | - |
12.10.2020 | 65,32 | 65,88 | 0,00 | 65,38 | 1,91% | - |
09.10.2020 | 63,36 | 64,50 | 63,36 | 64,16 | 2,07% | - |
08.10.2020 | 62,10 | 62,99 | 61,68 | 62,86 | 3,70% | - |
07.10.2020 | 59,16 | 60,80 | 59,14 | 60,61 | 2,97% | - |
06.10.2020 | 58,27 | 60,08 | 58,21 | 58,86 | -0,33% | - |
05.10.2020 | 0,00 | 59,25 | 0,00 | 59,06 | 1,51% | - |