Börse:
63,711$
-1,07%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
59,720$
Ask:
67,701$
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 64,02 | 65,23 | 63,10 | 64,37 | -0,05% | 332.072,00 |
| 28.10.2020 | 64,09 | 65,09 | 63,60 | 64,40 | -1,24% | 315.920,00 |
| 27.10.2020 | 66,56 | 67,18 | 64,70 | 65,21 | -2,28% | 282.861,00 |
| 26.10.2020 | 65,63 | 66,78 | 64,65 | 66,73 | 0,33% | 397.629,00 |
| 23.10.2020 | 66,98 | 66,98 | 65,21 | 66,51 | 0,18% | 380.631,00 |
| 22.10.2020 | 66,76 | 67,09 | 65,72 | 66,39 | 0,47% | 334.540,00 |
| 21.10.2020 | 66,38 | 67,04 | 65,90 | 66,08 | -0,72% | 293.128,00 |
| 20.10.2020 | 67,04 | 67,41 | 66,29 | 66,56 | -0,08% | 196.972,00 |
| 19.10.2020 | 67,24 | 68,13 | 66,40 | 66,61 | -0,57% | 324.218,00 |
| 16.10.2020 | 65,65 | 67,72 | 65,55 | 66,99 | 2,04% | 268.051,00 |
| 15.10.2020 | 62,17 | 65,71 | 61,85 | 65,65 | 4,34% | 205.822,00 |
| 14.10.2020 | 64,79 | 65,68 | 62,78 | 62,92 | -2,69% | 308.770,00 |
| 13.10.2020 | 64,85 | 65,10 | 63,39 | 64,66 | -1,43% | 453.397,00 |
| 12.10.2020 | 64,58 | 65,82 | 64,24 | 65,60 | 2,13% | 382.677,00 |
| 09.10.2020 | 63,43 | 64,43 | 63,43 | 64,23 | 1,94% | 300.622,00 |
| 08.10.2020 | 61,77 | 63,01 | 61,28 | 63,01 | 4,27% | 303.815,00 |
| 07.10.2020 | 58,98 | 60,74 | 58,94 | 60,43 | 2,88% | 335.983,00 |
| 06.10.2020 | 59,40 | 60,00 | 58,34 | 58,74 | -0,34% | 302.141,00 |
| 05.10.2020 | 58,66 | 59,19 | 58,09 | 58,94 | 1,34% | 229.349,00 |
| 02.10.2020 | 56,22 | 58,68 | 56,05 | 58,16 | 1,54% | 235.320,00 |
| 01.10.2020 | 58,65 | 59,03 | 56,45 | 57,28 | -2,02% | 247.277,00 |
| 30.09.2020 | 58,08 | 59,26 | 58,05 | 58,46 | 0,83% | 359.731,00 |
| 29.09.2020 | 58,51 | 58,64 | 57,46 | 57,98 | -0,51% | 377.119,00 |
| 28.09.2020 | 57,68 | 58,46 | 57,52 | 58,28 | 1,41% | 380.058,00 |
| 25.09.2020 | 55,61 | 57,53 | 55,59 | 57,47 | 2,83% | - |
| 24.09.2020 | 53,45 | 56,05 | 52,76 | 55,89 | 5,39% | 483.379,00 |
| 23.09.2020 | 54,95 | 55,41 | 52,61 | 53,03 | -3,41% | 481.685,00 |
| 22.09.2020 | 55,18 | 55,70 | 54,18 | 54,90 | -0,53% | 458.256,00 |
| 21.09.2020 | 56,80 | 56,80 | 54,57 | 55,19 | -4,66% | 333.482,00 |
| 18.09.2020 | 57,74 | 58,19 | 56,43 | 57,89 | 1,22% | 939.983,00 |
| 17.09.2020 | 55,88 | 57,48 | 55,52 | 57,19 | 0,85% | 305.305,00 |
| 16.09.2020 | 55,91 | 57,45 | 55,46 | 56,71 | 2,11% | 364.805,00 |
| 15.09.2020 | 56,17 | 56,30 | 55,14 | 55,54 | -0,61% | 274.452,00 |
| 14.09.2020 | 53,78 | 56,07 | 53,45 | 55,88 | 4,35% | 304.929,00 |
| 11.09.2020 | 54,30 | 54,85 | 53,18 | 53,55 | -1,20% | 197.315,00 |
| 10.09.2020 | 55,07 | 55,72 | 54,08 | 54,20 | -0,66% | 337.782,00 |
| 09.09.2020 | 54,51 | 54,96 | 53,91 | 54,56 | 0,11% | 294.877,00 |
| 08.09.2020 | 54,50 | 55,67 | 53,64 | 54,50 | -0,89% | 325.001,00 |
| 04.09.2020 | 55,28 | 55,79 | 54,12 | 54,99 | 0,51% | 408.427,00 |
| 03.09.2020 | 56,33 | 56,48 | 54,31 | 54,71 | -2,44% | 485.340,00 |
| 02.09.2020 | 53,92 | 56,48 | 53,70 | 56,08 | 3,64% | 478.008,00 |
| 01.09.2020 | 53,40 | 54,41 | 53,32 | 54,11 | 0,50% | 419.091,00 |
| 31.08.2020 | 52,23 | 54,51 | 52,23 | 53,84 | 0,54% | 603.325,00 |
| 28.08.2020 | 54,00 | 54,09 | 52,89 | 53,55 | -0,83% | 491.577,00 |
| 27.08.2020 | 52,68 | 54,18 | 52,40 | 54,00 | 2,23% | 270.719,00 |
| 26.08.2020 | 53,52 | 53,89 | 52,38 | 52,82 | -1,31% | 435.544,00 |
| 25.08.2020 | 53,26 | 53,62 | 52,82 | 53,52 | 0,43% | 274.264,00 |
| 24.08.2020 | 51,90 | 53,34 | 51,56 | 53,29 | 3,96% | 386.617,00 |
| 21.08.2020 | 51,05 | 51,46 | 50,46 | 51,26 | 0,43% | 693.744,00 |
| 20.08.2020 | 50,35 | 51,47 | 50,35 | 51,04 | 0,73% | 310.319,00 |
| 19.08.2020 | 51,00 | 51,03 | 49,87 | 50,67 | -0,43% | 322.583,00 |
| 18.08.2020 | 51,73 | 51,75 | 50,27 | 50,89 | -1,91% | 289.146,00 |
| 17.08.2020 | 52,60 | 53,30 | 51,79 | 51,88 | -0,80% | 318.213,00 |
| 14.08.2020 | 52,06 | 52,78 | 51,71 | 52,30 | -0,25% | 236.700,00 |
| 13.08.2020 | 52,46 | 53,04 | 52,01 | 52,43 | -0,19% | 292.448,00 |
| 12.08.2020 | 54,10 | 54,10 | 52,12 | 52,53 | -1,67% | 475.043,00 |
| 11.08.2020 | 56,18 | 56,40 | 53,07 | 53,42 | -3,78% | 512.810,00 |
| 10.08.2020 | 58,59 | 58,59 | 55,44 | 55,52 | -5,32% | 806.200,00 |
| 07.08.2020 | 60,00 | 63,58 | 57,66 | 58,64 | 6,14% | 935.184,00 |
| 06.08.2020 | 55,60 | 57,30 | 54,96 | 55,25 | -1,22% | 847.481,00 |
| 05.08.2020 | 55,72 | 56,31 | 54,74 | 55,93 | 1,49% | 301.307,00 |
| 04.08.2020 | 54,50 | 55,59 | 53,66 | 55,11 | 0,57% | 363.533,00 |
| 03.08.2020 | 54,91 | 55,19 | 54,25 | 54,80 | -0,25% | 337.163,00 |
| 31.07.2020 | 55,01 | 55,51 | 54,12 | 54,94 | -0,62% | 446.232,00 |
| 30.07.2020 | 54,59 | 55,53 | 53,81 | 55,28 | -0,31% | 263.090,00 |
| 29.07.2020 | 54,75 | 56,20 | 54,75 | 55,45 | 1,78% | 293.312,00 |
| 28.07.2020 | 54,25 | 55,28 | 53,83 | 54,48 | 0,44% | 346.498,00 |
| 27.07.2020 | 53,83 | 54,69 | 53,50 | 54,24 | 0,37% | 422.066,00 |
| 24.07.2020 | 54,37 | 55,16 | 53,78 | 54,04 | -1,04% | 380.443,00 |
| 23.07.2020 | 53,25 | 55,19 | 53,08 | 54,61 | 2,36% | 487.530,00 |
| 22.07.2020 | 52,18 | 53,67 | 52,00 | 53,35 | 1,46% | 870.471,00 |
| 21.07.2020 | 50,41 | 53,03 | 50,01 | 52,58 | 9,68% | 879.677,00 |
| 20.07.2020 | 47,49 | 48,13 | 46,92 | 47,94 | 1,05% | 524.008,00 |
| 17.07.2020 | 47,05 | 48,30 | 47,05 | 47,44 | 0,74% | 555.943,00 |
| 16.07.2020 | 47,21 | 47,37 | 46,31 | 47,09 | -0,97% | 429.708,00 |
| 15.07.2020 | 45,98 | 48,92 | 45,98 | 47,55 | 5,06% | 783.438,00 |
| 14.07.2020 | 45,53 | 45,75 | 44,29 | 45,26 | -0,68% | 542.419,00 |
| 13.07.2020 | 44,00 | 46,68 | 43,66 | 45,57 | 4,57% | 763.492,00 |
| 10.07.2020 | 42,31 | 43,81 | 41,82 | 43,58 | 2,49% | 402.458,00 |
| 09.07.2020 | 43,40 | 43,70 | 41,76 | 42,52 | -2,66% | 869.160,00 |
| 08.07.2020 | 43,35 | 43,71 | 42,18 | 43,68 | 0,32% | 703.138,00 |
| 07.07.2020 | 43,74 | 44,23 | 42,16 | 43,54 | -0,96% | 1.227.924,00 |
| 06.07.2020 | 44,10 | 44,40 | 43,41 | 43,96 | 0,92% | 1.151.853,00 |
| 02.07.2020 | 45,66 | 45,68 | 43,48 | 43,56 | -2,44% | 554.806,00 |
| 01.07.2020 | 45,23 | 46,35 | 44,38 | 44,65 | -1,30% | 765.089,00 |
| 30.06.2020 | 45,58 | 45,86 | 44,70 | 45,24 | -1,24% | 837.540,00 |
| 29.06.2020 | 44,55 | 45,83 | 43,90 | 45,81 | 4,33% | 621.206,00 |
| 26.06.2020 | 44,86 | 45,10 | 43,32 | 43,91 | -3,18% | 850.259,00 |
| 25.06.2020 | 44,28 | 45,40 | 44,05 | 45,35 | 1,84% | 696.106,00 |
| 24.06.2020 | 45,13 | 45,72 | 43,42 | 44,53 | -2,56% | 560.504,00 |
| 23.06.2020 | 45,49 | 46,89 | 44,94 | 45,70 | 2,03% | 797.634,00 |
| 22.06.2020 | 43,42 | 44,95 | 42,38 | 44,79 | 2,73% | 674.928,00 |
| 19.06.2020 | 45,21 | 45,52 | 43,58 | 43,60 | -3,37% | 719.233,00 |
| 18.06.2020 | 44,69 | 45,88 | 44,50 | 45,12 | -0,20% | 297.240,00 |
| 17.06.2020 | 46,49 | 46,94 | 44,96 | 45,21 | -2,96% | 500.668,00 |
| 16.06.2020 | 47,53 | 47,79 | 45,62 | 46,59 | 1,77% | 655.029,00 |
| 15.06.2020 | 45,31 | 46,24 | 44,54 | 45,78 | -1,19% | 1.133.735,00 |
| 12.06.2020 | 46,90 | 48,70 | 45,09 | 46,33 | 2,70% | 974.783,00 |
| 11.06.2020 | 48,00 | 48,00 | 45,09 | 45,11 | -9,29% | 951.132,00 |
| 10.06.2020 | 50,86 | 50,99 | 49,44 | 49,73 | -2,78% | 949.859,00 |