Börse:
59,642$
0,29%
Echtzeit-Aktienkurs AMN Healthcare Services
Bid:
58,702$
Ask:
60,581$
Aktienkurse zur AMN Healthcare Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2019 | 59,39 | 59,70 | 58,63 | 59,70 | 0,38% | - |
| 14.11.2019 | 59,68 | 59,85 | 59,05 | 59,47 | -0,50% | 238.996,00 |
| 13.11.2019 | 60,18 | 60,49 | 59,47 | 59,77 | -1,11% | 180.590,00 |
| 12.11.2019 | 59,90 | 60,75 | 59,78 | 60,44 | 0,90% | 166.219,00 |
| 11.11.2019 | 60,34 | 60,44 | 59,74 | 59,90 | -1,04% | 154.985,00 |
| 08.11.2019 | 60,44 | 60,67 | 59,78 | 60,53 | 0,18% | 170.279,00 |
| 07.11.2019 | 60,96 | 61,57 | 60,16 | 60,42 | -0,23% | 241.663,00 |
| 06.11.2019 | 60,49 | 61,32 | 60,49 | 60,56 | 0,60% | 311.421,00 |
| 05.11.2019 | 60,22 | 60,85 | 59,65 | 60,20 | 0,38% | 405.659,00 |
| 04.11.2019 | 59,00 | 60,58 | 58,81 | 59,97 | 2,18% | 407.463,00 |
| 01.11.2019 | 59,50 | 59,91 | 55,76 | 58,69 | -0,12% | 721.091,00 |
| 31.10.2019 | 58,89 | 59,17 | 58,37 | 58,76 | -0,37% | 410.705,00 |
| 30.10.2019 | 59,37 | 59,37 | 58,24 | 58,98 | -0,92% | 351.364,00 |
| 29.10.2019 | 58,37 | 59,93 | 58,34 | 59,53 | 2,23% | 291.389,00 |
| 28.10.2019 | 58,16 | 59,19 | 57,55 | 58,23 | 0,50% | 331.646,00 |
| 25.10.2019 | 57,60 | 58,55 | 57,60 | 57,94 | 0,07% | 254.288,00 |
| 24.10.2019 | 58,00 | 58,37 | 57,15 | 57,90 | -0,07% | 186.906,00 |
| 23.10.2019 | 58,25 | 58,58 | 57,48 | 57,94 | -0,50% | 196.113,00 |
| 22.10.2019 | 58,46 | 58,75 | 57,82 | 58,23 | 0,12% | 325.407,00 |
| 21.10.2019 | 59,61 | 59,96 | 57,91 | 58,16 | -1,49% | 430.808,00 |
| 18.10.2019 | 59,40 | 59,81 | 58,82 | 59,04 | -1,20% | 368.965,00 |
| 17.10.2019 | 59,14 | 60,48 | 59,11 | 59,76 | 1,37% | 392.490,00 |
| 16.10.2019 | 57,39 | 59,04 | 57,27 | 58,95 | 2,29% | 334.657,00 |
| 15.10.2019 | 56,70 | 57,67 | 56,44 | 57,63 | 2,16% | 186.987,00 |
| 14.10.2019 | 55,74 | 56,75 | 55,74 | 56,41 | 0,70% | 171.509,00 |
| 11.10.2019 | 55,32 | 56,29 | 54,92 | 56,02 | 2,94% | 297.887,00 |
| 10.10.2019 | 54,61 | 55,00 | 54,09 | 54,42 | -0,04% | 142.868,00 |
| 09.10.2019 | 54,50 | 54,75 | 54,06 | 54,44 | 0,72% | 148.612,00 |
| 08.10.2019 | 54,71 | 54,82 | 53,65 | 54,05 | -2,33% | 186.174,00 |
| 07.10.2019 | 54,74 | 55,77 | 54,34 | 55,34 | 0,51% | 281.621,00 |
| 04.10.2019 | 54,57 | 55,57 | 54,16 | 55,06 | 1,05% | 282.064,00 |
| 03.10.2019 | 54,36 | 54,84 | 53,20 | 54,49 | -0,27% | 234.353,00 |
| 02.10.2019 | 55,41 | 55,58 | 54,43 | 54,64 | -2,13% | 300.645,00 |
| 01.10.2019 | 57,99 | 58,47 | 55,72 | 55,83 | -3,01% | 405.051,00 |
| 30.09.2019 | 56,99 | 58,27 | 56,99 | 57,56 | 1,27% | 277.090,00 |
| 27.09.2019 | 57,22 | 57,30 | 55,73 | 56,84 | -0,18% | 348.929,00 |
| 26.09.2019 | 56,60 | 57,70 | 56,48 | 56,94 | 1,23% | 458.759,00 |
| 25.09.2019 | 55,78 | 56,78 | 55,35 | 56,25 | 0,70% | 542.490,00 |
| 24.09.2019 | 56,01 | 56,67 | 55,38 | 55,86 | 0,49% | 419.505,00 |
| 23.09.2019 | 56,00 | 56,28 | 54,33 | 55,59 | -1,38% | 369.731,00 |
| 20.09.2019 | 56,64 | 57,36 | 56,09 | 56,37 | 0,05% | 581.883,00 |
| 19.09.2019 | 55,81 | 56,97 | 55,63 | 56,34 | 1,75% | 322.575,00 |
| 18.09.2019 | 55,20 | 55,41 | 54,55 | 55,37 | 0,44% | 230.902,00 |
| 17.09.2019 | 54,34 | 55,23 | 53,76 | 55,13 | 0,93% | 282.114,00 |
| 16.09.2019 | 55,16 | 55,59 | 54,20 | 54,62 | -1,89% | 241.799,00 |
| 13.09.2019 | 56,26 | 56,99 | 55,38 | 55,67 | -0,41% | 236.997,00 |
| 12.09.2019 | 57,37 | 57,50 | 55,85 | 55,90 | -2,29% | 286.014,00 |
| 11.09.2019 | 57,25 | 57,75 | 56,57 | 57,21 | 0,07% | 299.283,00 |
| 10.09.2019 | 57,75 | 57,75 | 56,37 | 57,17 | -1,58% | 383.380,00 |
| 09.09.2019 | 57,88 | 58,11 | 56,68 | 58,09 | 0,73% | 230.667,00 |
| 06.09.2019 | 57,88 | 58,53 | 57,54 | 57,67 | 0,00% | 272.090,00 |
| 05.09.2019 | 57,56 | 58,00 | 56,78 | 57,67 | 1,62% | 337.604,00 |
| 04.09.2019 | 57,62 | 58,13 | 56,67 | 56,75 | -0,65% | 228.535,00 |
| 03.09.2019 | 58,15 | 58,48 | 56,74 | 57,12 | -1,23% | 288.846,00 |
| 02.09.2019 | 58,33 | 58,38 | 56,89 | 57,83 | -0,97% | - |
| 30.08.2019 | 57,31 | 58,50 | 57,31 | 58,40 | 2,15% | 233.945,00 |
| 29.08.2019 | 56,65 | 57,22 | 55,94 | 57,17 | 2,03% | 334.666,00 |
| 28.08.2019 | 55,62 | 56,22 | 55,52 | 56,03 | 0,66% | 346.643,00 |
| 27.08.2019 | 56,99 | 57,40 | 55,49 | 55,66 | -1,70% | 367.052,00 |
| 26.08.2019 | 56,07 | 56,65 | 55,49 | 56,62 | 1,60% | 191.344,00 |
| 23.08.2019 | 56,06 | 57,30 | 55,60 | 55,73 | -0,96% | 274.700,00 |
| 22.08.2019 | 56,50 | 56,55 | 55,67 | 56,27 | -0,11% | 242.727,00 |
| 21.08.2019 | 56,36 | 56,81 | 56,02 | 56,33 | 0,77% | 271.947,00 |
| 20.08.2019 | 56,44 | 56,64 | 55,54 | 55,90 | -1,10% | 197.220,00 |
| 19.08.2019 | 57,00 | 57,23 | 56,33 | 56,52 | 0,77% | 344.588,00 |
| 16.08.2019 | 55,41 | 56,80 | 55,30 | 56,09 | 1,98% | 414.730,00 |
| 15.08.2019 | 53,93 | 55,06 | 53,35 | 55,00 | 2,40% | 326.412,00 |
| 14.08.2019 | 54,95 | 54,95 | 53,35 | 53,71 | -3,71% | 306.344,00 |
| 13.08.2019 | 55,10 | 56,20 | 54,65 | 55,78 | 0,96% | 276.697,00 |
| 12.08.2019 | 55,40 | 55,63 | 54,65 | 55,25 | -0,63% | 154.231,00 |
| 09.08.2019 | 56,52 | 56,95 | 55,55 | 55,60 | -1,89% | 387.213,00 |
| 08.08.2019 | 54,27 | 56,82 | 54,27 | 56,67 | 5,41% | 413.538,00 |
| 07.08.2019 | 51,51 | 55,30 | 51,25 | 53,76 | 6,46% | 940.416,00 |
| 06.08.2019 | 50,24 | 50,81 | 49,51 | 50,50 | 1,16% | 484.351,00 |
| 05.08.2019 | 50,59 | 51,06 | 49,38 | 49,92 | -3,54% | 476.075,00 |
| 02.08.2019 | 51,86 | 52,11 | 51,40 | 51,75 | -0,61% | 330.708,00 |
| 01.08.2019 | 53,51 | 53,80 | 51,83 | 52,07 | -2,45% | 435.591,00 |
| 31.07.2019 | 54,33 | 55,03 | 53,03 | 53,38 | -1,91% | 431.844,00 |
| 30.07.2019 | 54,33 | 55,05 | 54,33 | 54,42 | -0,78% | 467.556,00 |
| 29.07.2019 | 55,78 | 56,14 | 54,61 | 54,85 | -1,74% | 248.183,00 |
| 26.07.2019 | 55,78 | 56,20 | 55,51 | 55,82 | 0,40% | 258.122,00 |
| 25.07.2019 | 55,45 | 55,97 | 55,23 | 55,60 | 0,02% | 178.618,00 |
| 24.07.2019 | 54,30 | 55,78 | 54,11 | 55,59 | 2,19% | 255.243,00 |
| 23.07.2019 | 54,17 | 54,52 | 53,98 | 54,40 | 0,46% | 192.412,00 |
| 22.07.2019 | 54,56 | 54,89 | 53,95 | 54,15 | -0,57% | 146.520,00 |
| 19.07.2019 | 54,93 | 55,51 | 54,41 | 54,46 | -1,25% | 204.146,00 |
| 18.07.2019 | 54,98 | 55,79 | 54,45 | 55,15 | -0,04% | 210.140,00 |
| 17.07.2019 | 54,59 | 55,43 | 54,22 | 55,17 | 0,79% | 152.627,00 |
| 16.07.2019 | 54,98 | 55,64 | 54,71 | 54,74 | -0,33% | 188.954,00 |
| 15.07.2019 | 54,98 | 55,31 | 54,30 | 54,92 | 0,00% | 250.403,00 |
| 12.07.2019 | 53,99 | 55,28 | 53,99 | 54,92 | 1,67% | 209.391,00 |
| 11.07.2019 | 54,47 | 54,47 | 53,60 | 54,02 | -0,17% | 173.336,00 |
| 10.07.2019 | 53,75 | 54,52 | 53,15 | 54,11 | 1,10% | 214.868,00 |
| 09.07.2019 | 54,26 | 54,51 | 53,09 | 53,52 | -2,18% | 212.017,00 |
| 08.07.2019 | 54,44 | 54,72 | 53,67 | 54,71 | 0,50% | 221.878,00 |
| 05.07.2019 | 54,31 | 54,87 | 53,62 | 54,44 | 0,46% | 94.195,00 |
| 03.07.2019 | 54,50 | 55,20 | 54,06 | 54,19 | -0,39% | 155.654,00 |
| 02.07.2019 | 54,26 | 54,68 | 53,93 | 54,40 | 0,46% | 245.805,00 |
| 01.07.2019 | 54,64 | 54,81 | 53,81 | 54,15 | -0,18% | 251.668,00 |
| 28.06.2019 | 53,62 | 54,69 | 53,31 | 54,25 | 1,16% | 504.076,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen