Börse:
87,535$
-1,08%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
86,614$
Ask:
88,456$
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 89,34 | 89,34 | 87,46 | 87,54 | -1,08% | - |
| 20.05.2022 | 88,09 | 88,61 | 85,97 | 88,49 | 1,64% | 406.474,00 |
| 19.05.2022 | 87,50 | 88,97 | 87,01 | 87,06 | -1,35% | 440.176,00 |
| 18.05.2022 | 90,28 | 91,57 | 86,09 | 88,25 | -4,38% | 604.062,00 |
| 17.05.2022 | 90,79 | 92,35 | 90,36 | 92,29 | 3,13% | 527.401,00 |
| 16.05.2022 | 85,74 | 90,47 | 82,76 | 89,49 | 5,20% | 719.813,00 |
| 13.05.2022 | 86,49 | 87,62 | 83,57 | 85,07 | -0,39% | 907.882,00 |
| 12.05.2022 | 87,01 | 87,89 | 83,42 | 85,40 | -3,16% | 1.017.788,00 |
| 11.05.2022 | 89,42 | 93,00 | 88,00 | 88,19 | -1,66% | 703.107,00 |
| 10.05.2022 | 89,93 | 94,44 | 89,07 | 89,68 | 1,01% | 841.864,00 |
| 09.05.2022 | 91,22 | 94,34 | 87,78 | 88,78 | -3,59% | 1.125.533,00 |
| 06.05.2022 | 93,65 | 98,65 | 91,13 | 92,09 | -1,36% | 1.181.775,00 |
| 05.05.2022 | 99,02 | 100,73 | 92,34 | 93,36 | -6,90% | 1.140.480,00 |
| 04.05.2022 | 95,44 | 101,08 | 95,00 | 100,28 | 5,12% | 721.755,00 |
| 03.05.2022 | 91,24 | 96,02 | 90,45 | 95,40 | 4,16% | 1.319.127,00 |
| 02.05.2022 | 98,15 | 98,15 | 88,68 | 91,59 | -6,30% | 1.994.895,00 |
| 29.04.2022 | 100,00 | 101,40 | 97,26 | 97,75 | -2,98% | 784.151,00 |
| 28.04.2022 | 100,17 | 102,86 | 99,17 | 100,75 | 1,09% | 519.902,00 |
| 27.04.2022 | 100,22 | 100,98 | 99,48 | 99,66 | -1,31% | 644.992,00 |
| 26.04.2022 | 102,29 | 103,41 | 99,85 | 100,98 | -2,43% | 605.790,00 |
| 25.04.2022 | 103,98 | 107,16 | 101,61 | 103,49 | -1,14% | 849.465,00 |
| 22.04.2022 | 107,50 | 107,50 | 102,80 | 104,68 | -3,80% | 977.975,00 |
| 21.04.2022 | 110,45 | 111,39 | 108,44 | 108,82 | -0,87% | 573.032,00 |
| 20.04.2022 | 107,98 | 110,95 | 107,82 | 109,78 | 2,04% | 586.676,00 |
| 19.04.2022 | 105,74 | 108,13 | 104,16 | 107,58 | 2,92% | 469.476,00 |
| 18.04.2022 | 103,79 | 105,37 | 101,51 | 104,53 | 0,51% | 540.406,00 |
| 14.04.2022 | 105,39 | 105,93 | 103,67 | 104,00 | -1,11% | 441.864,00 |
| 13.04.2022 | 104,63 | 106,20 | 103,24 | 105,17 | 1,34% | 466.420,00 |
| 12.04.2022 | 102,57 | 105,39 | 102,49 | 103,78 | 2,24% | 474.952,00 |
| 11.04.2022 | 103,17 | 104,20 | 100,99 | 101,51 | -1,73% | 638.192,00 |
| 08.04.2022 | 103,82 | 105,75 | 103,27 | 103,30 | -0,25% | 559.505,00 |
| 07.04.2022 | 100,42 | 103,93 | 100,42 | 103,56 | 2,71% | 532.446,00 |
| 06.04.2022 | 100,20 | 101,50 | 99,40 | 100,83 | -0,08% | 560.381,00 |
| 05.04.2022 | 104,00 | 104,97 | 100,59 | 100,91 | -3,13% | 632.402,00 |
| 04.04.2022 | 105,45 | 105,93 | 103,38 | 104,17 | -1,05% | 614.454,00 |
| 01.04.2022 | 104,87 | 105,89 | 103,50 | 105,28 | 0,91% | 498.615,00 |
| 31.03.2022 | 105,18 | 107,85 | 102,65 | 104,33 | -1,34% | 670.381,00 |
| 30.03.2022 | 106,29 | 107,14 | 104,31 | 105,75 | -0,65% | 303.668,00 |
| 29.03.2022 | 106,33 | 108,80 | 104,78 | 106,44 | 0,88% | 634.332,00 |
| 28.03.2022 | 102,25 | 105,53 | 101,88 | 105,51 | 3,19% | 812.858,00 |
| 25.03.2022 | 104,26 | 104,26 | 101,97 | 102,25 | -1,18% | 435.644,00 |
| 24.03.2022 | 104,00 | 104,24 | 101,14 | 103,47 | -1,00% | 578.626,00 |
| 23.03.2022 | 105,63 | 106,30 | 104,23 | 104,51 | -0,98% | 438.655,00 |
| 22.03.2022 | 105,12 | 106,95 | 103,83 | 105,54 | 0,45% | 433.717,00 |
| 21.03.2022 | 105,62 | 108,27 | 104,31 | 105,07 | -1,00% | 507.093,00 |
| 18.03.2022 | 106,91 | 107,81 | 104,94 | 106,13 | -1,18% | 583.653,00 |
| 17.03.2022 | 101,63 | 107,55 | 101,63 | 107,40 | 4,87% | 379.897,00 |
| 16.03.2022 | 101,41 | 104,59 | 99,78 | 102,41 | 0,96% | 807.881,00 |
| 15.03.2022 | 96,78 | 102,26 | 96,61 | 101,44 | 6,10% | 896.266,00 |
| 14.03.2022 | 93,95 | 96,30 | 91,96 | 95,61 | 1,95% | 1.149.311,00 |
| 11.03.2022 | 93,30 | 95,54 | 92,86 | 93,78 | 1,98% | 1.120.471,00 |
| 10.03.2022 | 98,77 | 98,77 | 90,00 | 91,96 | -9,19% | 1.801.251,00 |
| 09.03.2022 | 103,22 | 103,60 | 100,85 | 101,27 | 0,19% | 507.115,00 |
| 08.03.2022 | 101,00 | 104,64 | 100,10 | 101,08 | -0,05% | 446.369,00 |
| 07.03.2022 | 103,83 | 105,10 | 100,51 | 101,13 | -3,33% | 910.299,00 |
| 04.03.2022 | 106,46 | 108,40 | 103,58 | 104,61 | -2,42% | 473.561,00 |
| 03.03.2022 | 108,91 | 109,39 | 106,15 | 107,20 | -1,30% | 556.782,00 |
| 02.03.2022 | 105,75 | 109,67 | 105,00 | 108,61 | 3,43% | 459.285,00 |
| 01.03.2022 | 106,14 | 107,33 | 104,05 | 105,01 | -1,06% | 584.963,00 |
| 28.02.2022 | 108,06 | 108,33 | 104,98 | 106,14 | -2,55% | 598.512,00 |
| 25.02.2022 | 103,53 | 110,04 | 103,00 | 108,92 | 4,72% | 689.169,00 |
| 24.02.2022 | 100,00 | 104,40 | 98,90 | 104,01 | 2,55% | 641.577,00 |
| 23.02.2022 | 101,36 | 103,53 | 100,63 | 101,42 | 0,21% | 897.622,00 |
| 22.02.2022 | 104,13 | 107,18 | 101,05 | 101,21 | -3,29% | 745.468,00 |
| 18.02.2022 | 103,59 | 109,73 | 102,18 | 104,65 | 12,18% | 1.386.418,00 |
| 17.02.2022 | 95,75 | 96,13 | 93,29 | 93,29 | -2,98% | 1.170.898,00 |
| 16.02.2022 | 101,81 | 101,81 | 96,14 | 96,16 | -5,73% | 1.169.671,00 |
| 15.02.2022 | 101,78 | 102,65 | 100,50 | 102,01 | 1,84% | 502.475,00 |
| 14.02.2022 | 102,39 | 103,03 | 99,35 | 100,17 | -1,88% | 502.801,00 |
| 11.02.2022 | 104,48 | 104,53 | 100,26 | 102,09 | -1,60% | 344.965,00 |
| 10.02.2022 | 103,00 | 106,74 | 102,03 | 103,75 | -1,46% | 589.852,00 |
| 09.02.2022 | 103,84 | 105,71 | 103,07 | 105,29 | 2,96% | 278.833,00 |
| 08.02.2022 | 100,62 | 103,39 | 100,25 | 102,26 | 2,45% | 385.036,00 |
| 07.02.2022 | 103,78 | 103,78 | 98,00 | 99,81 | -3,85% | 658.990,00 |
| 04.02.2022 | 105,64 | 106,14 | 102,71 | 103,81 | -2,11% | 376.447,00 |
| 03.02.2022 | 102,59 | 107,21 | 102,08 | 106,05 | 2,70% | 856.791,00 |
| 02.02.2022 | 102,07 | 104,75 | 100,68 | 103,26 | 1,60% | 523.656,00 |
| 01.02.2022 | 102,50 | 102,78 | 98,51 | 101,63 | 0,29% | 569.735,00 |
| 31.01.2022 | 99,03 | 101,34 | 98,30 | 101,34 | 1,84% | 466.325,00 |
| 28.01.2022 | 99,73 | 100,11 | 97,39 | 99,51 | 0,35% | 599.578,00 |
| 27.01.2022 | 95,94 | 100,97 | 95,84 | 99,16 | 3,15% | 869.019,00 |
| 26.01.2022 | 97,01 | 99,01 | 95,23 | 96,13 | -0,30% | 573.173,00 |
| 25.01.2022 | 98,51 | 98,88 | 95,71 | 96,42 | -3,50% | 482.729,00 |
| 24.01.2022 | 92,60 | 100,55 | 91,63 | 99,92 | 6,96% | 750.281,00 |
| 21.01.2022 | 96,50 | 97,90 | 92,89 | 93,42 | -3,34% | 1.069.270,00 |
| 20.01.2022 | 100,41 | 102,44 | 96,19 | 96,65 | -2,99% | 1.168.434,00 |
| 19.01.2022 | 108,37 | 109,04 | 99,60 | 99,63 | -7,10% | 738.056,00 |
| 18.01.2022 | 106,99 | 108,64 | 106,72 | 107,24 | -1,02% | 377.331,00 |
| 14.01.2022 | 105,08 | 108,56 | 105,05 | 108,34 | 1,88% | 609.813,00 |
| 13.01.2022 | 107,18 | 109,63 | 105,24 | 106,34 | -0,50% | 477.887,00 |
| 12.01.2022 | 106,65 | 111,16 | 106,58 | 106,87 | -0,59% | 587.373,00 |
| 11.01.2022 | 108,40 | 108,40 | 103,10 | 107,50 | 0,41% | 777.127,00 |
| 10.01.2022 | 114,92 | 115,20 | 102,02 | 107,06 | -8,24% | 1.289.558,00 |
| 07.01.2022 | 117,39 | 119,24 | 116,57 | 116,68 | -1,09% | 397.874,00 |
| 06.01.2022 | 117,63 | 121,36 | 116,05 | 117,97 | -0,54% | 267.367,00 |
| 05.01.2022 | 120,01 | 123,35 | 118,24 | 118,61 | -1,68% | 365.360,00 |
| 04.01.2022 | 119,94 | 121,59 | 116,34 | 120,64 | -0,13% | 556.427,00 |
| 03.01.2022 | 122,37 | 123,58 | 118,03 | 120,80 | -1,25% | 505.047,00 |
| 31.12.2021 | 121,54 | 123,65 | 121,48 | 122,33 | 0,44% | 234.073,00 |
| 30.12.2021 | 123,05 | 123,52 | 120,44 | 121,80 | -0,16% | 293.815,00 |