Börse:
92,501$
0,50%
Echtzeit-Aktienkurs AMN Healthcare Services
Bid:
91,013$
Ask:
93,989$
Aktienkurse zur AMN Healthcare Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2021 | 90,71 | 93,50 | 90,71 | 92,50 | 0,50% | 526.340,00 |
| 10.05.2021 | 91,10 | 93,13 | 90,53 | 92,04 | 1,86% | 443.716,00 |
| 07.05.2021 | 88,92 | 94,82 | 87,75 | 90,36 | 1,92% | 615.713,00 |
| 06.05.2021 | 83,63 | 88,90 | 83,25 | 88,66 | 5,61% | 644.057,00 |
| 05.05.2021 | 81,52 | 84,21 | 80,51 | 83,95 | 3,17% | 398.345,00 |
| 04.05.2021 | 81,00 | 81,69 | 80,43 | 81,37 | 0,02% | 254.933,00 |
| 03.05.2021 | 79,98 | 81,73 | 79,30 | 81,35 | 2,59% | 393.028,00 |
| 30.04.2021 | 80,16 | 80,45 | 79,01 | 79,30 | -1,40% | 222.985,00 |
| 29.04.2021 | 81,00 | 81,00 | 79,38 | 80,43 | 0,19% | 223.587,00 |
| 28.04.2021 | 78,97 | 80,68 | 78,66 | 80,28 | 1,50% | 255.290,00 |
| 27.04.2021 | 80,12 | 80,78 | 78,84 | 79,09 | -1,22% | 213.234,00 |
| 26.04.2021 | 80,60 | 80,60 | 79,69 | 80,07 | 0,18% | 168.150,00 |
| 23.04.2021 | 78,88 | 80,49 | 78,31 | 79,93 | 1,71% | 257.886,00 |
| 22.04.2021 | 77,11 | 78,99 | 76,85 | 78,59 | 1,95% | 268.179,00 |
| 21.04.2021 | 74,97 | 77,44 | 74,66 | 77,09 | 3,02% | 190.360,00 |
| 20.04.2021 | 75,64 | 76,12 | 73,95 | 74,83 | -1,46% | 143.376,00 |
| 19.04.2021 | 76,38 | 76,88 | 75,44 | 75,94 | -1,27% | 179.180,00 |
| 16.04.2021 | 77,10 | 77,60 | 76,72 | 76,92 | 0,44% | 124.897,00 |
| 15.04.2021 | 76,04 | 76,80 | 75,64 | 76,58 | 1,30% | 97.720,00 |
| 14.04.2021 | 75,20 | 76,83 | 75,20 | 75,60 | 0,83% | 132.691,00 |
| 13.04.2021 | 75,00 | 76,01 | 74,11 | 74,98 | -0,75% | 150.774,00 |
| 12.04.2021 | 75,22 | 76,54 | 75,16 | 75,55 | -0,41% | 225.595,00 |
| 09.04.2021 | 75,17 | 75,93 | 74,47 | 75,86 | 1,21% | 171.188,00 |
| 08.04.2021 | 73,72 | 75,00 | 72,73 | 74,95 | 2,14% | 284.793,00 |
| 07.04.2021 | 74,40 | 75,02 | 73,20 | 73,38 | -1,83% | 285.140,00 |
| 06.04.2021 | 74,70 | 75,82 | 74,46 | 74,75 | -0,20% | 168.872,00 |
| 05.04.2021 | 74,23 | 75,29 | 73,82 | 74,90 | 1,46% | 301.516,00 |
| 01.04.2021 | 73,98 | 75,45 | 73,66 | 73,82 | 0,16% | 234.205,00 |
| 31.03.2021 | 73,74 | 74,75 | 73,26 | 73,70 | 0,27% | 289.666,00 |
| 30.03.2021 | 73,75 | 74,15 | 72,82 | 73,50 | -0,43% | 184.084,00 |
| 29.03.2021 | 75,15 | 76,90 | 73,80 | 73,82 | -2,12% | 227.927,00 |
| 26.03.2021 | 74,75 | 76,49 | 73,99 | 75,42 | 2,14% | 174.199,00 |
| 25.03.2021 | 72,10 | 74,41 | 71,38 | 73,84 | 1,86% | 385.005,00 |
| 24.03.2021 | 73,71 | 75,00 | 72,46 | 72,49 | -0,93% | 250.223,00 |
| 23.03.2021 | 76,02 | 76,60 | 72,28 | 73,17 | -4,88% | 380.574,00 |
| 22.03.2021 | 76,98 | 77,94 | 76,16 | 76,92 | 0,04% | 374.999,00 |
| 19.03.2021 | 76,15 | 77,38 | 75,04 | 76,89 | 0,99% | 492.534,00 |
| 18.03.2021 | 76,03 | 77,61 | 75,44 | 76,14 | 0,32% | 225.029,00 |
| 17.03.2021 | 74,50 | 76,57 | 74,18 | 75,90 | 1,07% | 305.518,00 |
| 16.03.2021 | 76,75 | 76,96 | 74,81 | 75,10 | -2,26% | 298.939,00 |
| 15.03.2021 | 77,59 | 78,80 | 76,52 | 76,84 | -1,42% | 270.730,00 |
| 12.03.2021 | 77,40 | 79,24 | 77,16 | 77,95 | 1,23% | 339.534,00 |
| 11.03.2021 | 76,40 | 77,58 | 75,82 | 77,00 | 1,42% | 239.823,00 |
| 10.03.2021 | 75,59 | 77,14 | 74,51 | 75,92 | 0,15% | 197.391,00 |
| 09.03.2021 | 75,82 | 77,56 | 75,55 | 75,81 | 0,95% | 277.766,00 |
| 08.03.2021 | 72,85 | 76,16 | 72,85 | 75,10 | 3,40% | 337.658,00 |
| 05.03.2021 | 70,68 | 72,70 | 69,53 | 72,63 | 4,08% | 351.417,00 |
| 04.03.2021 | 72,00 | 73,04 | 69,50 | 69,78 | -3,42% | 527.547,00 |
| 03.03.2021 | 74,28 | 74,62 | 72,19 | 72,25 | -2,63% | 397.222,00 |
| 02.03.2021 | 76,29 | 76,29 | 74,08 | 74,20 | -2,74% | 195.324,00 |
| 01.03.2021 | 73,66 | 76,53 | 73,22 | 76,29 | 4,69% | 274.303,00 |
| 26.02.2021 | 73,92 | 74,87 | 72,28 | 72,87 | -1,07% | 451.441,00 |
| 25.02.2021 | 76,21 | 77,39 | 73,55 | 73,66 | -3,27% | 308.385,00 |
| 24.02.2021 | 75,07 | 76,31 | 74,83 | 76,15 | 1,17% | 212.501,00 |
| 23.02.2021 | 73,73 | 75,66 | 72,20 | 75,27 | 1,62% | 589.418,00 |
| 22.02.2021 | 78,05 | 78,53 | 73,80 | 74,07 | -6,18% | 685.448,00 |
| 19.02.2021 | 78,19 | 80,80 | 76,01 | 78,95 | 5,27% | 829.040,00 |
| 18.02.2021 | 75,59 | 75,59 | 72,90 | 75,00 | -1,08% | 522.776,00 |
| 17.02.2021 | 77,97 | 78,09 | 74,28 | 75,82 | -3,45% | 609.291,00 |
| 16.02.2021 | 77,75 | 79,66 | 77,43 | 78,53 | 1,26% | 434.281,00 |
| 12.02.2021 | 77,31 | 78,27 | 76,24 | 77,55 | 0,27% | 286.817,00 |
| 11.02.2021 | 76,84 | 77,57 | 76,27 | 77,34 | 1,14% | 253.052,00 |
| 10.02.2021 | 77,00 | 77,06 | 75,20 | 76,47 | -0,07% | 220.411,00 |
| 09.02.2021 | 75,70 | 77,00 | 75,53 | 76,52 | 0,98% | 239.115,00 |
| 08.02.2021 | 74,90 | 75,94 | 74,73 | 75,78 | 1,73% | 250.396,00 |
| 05.02.2021 | 75,90 | 75,90 | 73,70 | 74,49 | -0,93% | 244.622,00 |
| 04.02.2021 | 73,94 | 75,36 | 73,65 | 75,19 | 1,65% | 209.414,00 |
| 03.02.2021 | 73,37 | 74,39 | 73,03 | 73,97 | 0,50% | 183.865,00 |
| 02.02.2021 | 75,00 | 75,36 | 73,40 | 73,60 | -1,04% | 241.078,00 |
| 01.02.2021 | 72,54 | 74,58 | 71,92 | 74,37 | 3,12% | 243.728,00 |
| 29.01.2021 | 73,05 | 73,56 | 71,48 | 72,12 | -1,42% | 251.425,00 |
| 28.01.2021 | 74,23 | 74,37 | 72,68 | 73,16 | -0,57% | 217.866,00 |
| 27.01.2021 | 74,35 | 75,41 | 72,88 | 73,58 | -2,74% | 332.329,00 |
| 26.01.2021 | 76,00 | 76,27 | 74,57 | 75,65 | 0,28% | 197.559,00 |
| 25.01.2021 | 74,58 | 76,28 | 74,01 | 75,44 | 0,48% | 212.387,00 |
| 22.01.2021 | 72,62 | 75,12 | 71,47 | 75,08 | 2,75% | 269.032,00 |
| 21.01.2021 | 76,00 | 76,03 | 72,99 | 73,07 | -3,23% | 362.371,00 |
| 20.01.2021 | 74,25 | 75,83 | 74,18 | 75,51 | 2,08% | 294.983,00 |
| 19.01.2021 | 73,08 | 74,38 | 72,09 | 73,97 | 2,44% | 330.373,00 |
| 15.01.2021 | 71,31 | 73,12 | 71,10 | 72,21 | 0,32% | 254.582,00 |
| 14.01.2021 | 71,94 | 72,77 | 71,05 | 71,98 | 1,08% | 297.599,00 |
| 13.01.2021 | 72,18 | 72,90 | 70,77 | 71,21 | -1,34% | 308.705,00 |
| 12.01.2021 | 72,45 | 74,11 | 71,13 | 72,18 | 2,66% | 367.438,00 |
| 11.01.2021 | 70,68 | 71,26 | 69,13 | 70,31 | -1,21% | 199.908,00 |
| 08.01.2021 | 71,84 | 72,35 | 70,32 | 71,17 | -0,31% | 206.026,00 |
| 07.01.2021 | 71,50 | 71,82 | 70,22 | 71,39 | -0,21% | 245.446,00 |
| 06.01.2021 | 69,68 | 72,08 | 69,68 | 71,54 | 3,05% | 482.386,00 |
| 05.01.2021 | 68,56 | 70,18 | 68,56 | 69,42 | 0,73% | 326.813,00 |
| 04.01.2021 | 68,57 | 69,55 | 67,40 | 68,92 | 0,98% | 351.201,00 |
| 31.12.2020 | 67,91 | 68,47 | 67,32 | 68,25 | 0,18% | 169.426,00 |
| 30.12.2020 | 68,58 | 69,35 | 67,77 | 68,13 | -0,29% | 160.912,00 |
| 29.12.2020 | 69,61 | 69,91 | 67,71 | 68,33 | -1,39% | 162.767,00 |
| 28.12.2020 | 69,61 | 69,85 | 68,49 | 69,29 | 0,00% | 195.402,00 |
| 24.12.2020 | 70,00 | 70,00 | 68,58 | 69,29 | -0,49% | 139.763,00 |
| 23.12.2020 | 69,39 | 70,39 | 68,96 | 69,63 | 0,72% | 262.647,00 |
| 22.12.2020 | 68,40 | 69,29 | 67,04 | 69,13 | 0,98% | 208.202,00 |
| 21.12.2020 | 67,58 | 68,98 | 66,70 | 68,46 | 0,03% | 255.988,00 |
| 18.12.2020 | 68,40 | 68,82 | 67,37 | 68,44 | 0,07% | 625.370,00 |
| 17.12.2020 | 68,83 | 69,50 | 67,94 | 68,39 | -0,64% | 279.292,00 |
| 16.12.2020 | 69,61 | 70,36 | 68,36 | 68,83 | -0,49% | 216.754,00 |