57,170$
1,17%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 56,51 | 58,07 | 56,51 | 57,17 | 1,17% | 502.322,00 |
22.04.2024 | 57,07 | 57,46 | 55,64 | 56,51 | -0,77% | 451.591,00 |
19.04.2024 | 56,36 | 57,32 | 56,24 | 56,95 | 1,15% | 430.801,00 |
18.04.2024 | 56,31 | 56,50 | 55,09 | 56,30 | -0,16% | 525.963,00 |
17.04.2024 | 57,16 | 58,81 | 56,04 | 56,39 | -0,77% | 664.496,00 |
16.04.2024 | 57,09 | 57,09 | 55,65 | 56,83 | -0,46% | 618.392,00 |
15.04.2024 | 56,68 | 57,12 | 55,09 | 57,09 | 0,81% | 680.579,00 |
12.04.2024 | 56,50 | 57,10 | 55,71 | 56,63 | -0,93% | 768.298,00 |
11.04.2024 | 58,92 | 59,10 | 56,42 | 57,16 | -3,04% | 889.212,00 |
10.04.2024 | 59,10 | 59,21 | 57,56 | 58,95 | -2,47% | 646.978,00 |
09.04.2024 | 58,68 | 61,09 | 58,35 | 60,44 | 2,95% | 506.695,00 |
08.04.2024 | 58,45 | 59,96 | 57,79 | 58,71 | 1,26% | 460.482,00 |
05.04.2024 | 58,08 | 58,46 | 57,28 | 57,98 | -0,55% | 559.453,00 |
04.04.2024 | 58,90 | 58,98 | 57,43 | 58,30 | -0,02% | 665.028,00 |
03.04.2024 | 58,41 | 58,59 | 56,81 | 58,31 | 0,19% | 851.200,00 |
02.04.2024 | 61,01 | 61,13 | 56,09 | 58,20 | -6,30% | 1.179.631,00 |
01.04.2024 | 62,50 | 62,84 | 61,03 | 62,11 | -0,64% | 444.268,00 |
28.03.2024 | 61,45 | 62,61 | 60,63 | 62,51 | 1,68% | 917.662,00 |
27.03.2024 | 62,03 | 62,14 | 60,51 | 61,48 | -0,49% | 747.080,00 |
26.03.2024 | 62,50 | 62,75 | 60,89 | 61,78 | -0,85% | 580.323,00 |
25.03.2024 | 63,87 | 64,11 | 61,67 | 62,31 | -2,53% | 886.757,00 |
22.03.2024 | 66,71 | 67,49 | 63,71 | 63,93 | -4,08% | 844.447,00 |
21.03.2024 | 66,00 | 67,35 | 65,65 | 66,65 | 0,85% | 768.347,00 |
20.03.2024 | 64,69 | 66,37 | 64,02 | 66,09 | 1,07% | 771.569,00 |
19.03.2024 | 62,28 | 66,06 | 62,28 | 65,39 | 4,01% | 1.342.783,00 |
18.03.2024 | 59,61 | 63,05 | 59,41 | 62,87 | 7,07% | 950.420,00 |
15.03.2024 | 57,13 | 59,02 | 56,80 | 58,72 | 2,42% | 4.984.173,00 |
14.03.2024 | 59,47 | 59,59 | 57,14 | 57,33 | -3,52% | 962.584,00 |
13.03.2024 | 59,10 | 60,03 | 59,05 | 59,42 | 0,54% | 667.574,00 |
12.03.2024 | 59,16 | 59,34 | 58,27 | 59,10 | -0,49% | 485.401,00 |
11.03.2024 | 60,53 | 61,49 | 59,18 | 59,39 | -2,46% | 646.263,00 |
08.03.2024 | 60,74 | 61,64 | 59,84 | 60,89 | 0,89% | 985.489,00 |
07.03.2024 | 58,71 | 60,58 | 58,42 | 60,35 | 3,53% | 855.301,00 |
06.03.2024 | 56,56 | 58,31 | 56,04 | 58,29 | 2,62% | 623.997,00 |
05.03.2024 | 57,88 | 58,97 | 56,72 | 56,80 | -1,95% | 664.970,00 |
04.03.2024 | 57,45 | 58,47 | 55,79 | 57,93 | 1,97% | 659.186,00 |
01.03.2024 | 56,65 | 57,17 | 55,16 | 56,81 | 0,96% | 646.171,00 |
29.02.2024 | 57,03 | 57,14 | 55,86 | 56,27 | 0,72% | 838.844,00 |
28.02.2024 | 58,01 | 58,20 | 55,59 | 55,87 | 1,79% | 842.786,00 |
27.02.2024 | 55,97 | 57,59 | 54,79 | 54,89 | -1,68% | 928.996,00 |
26.02.2024 | 54,73 | 58,09 | 53,77 | 55,83 | 1,79% | 1.070.145,00 |
23.02.2024 | 56,68 | 56,68 | 54,69 | 54,85 | -4,04% | 976.073,00 |
22.02.2024 | 58,06 | 58,82 | 55,80 | 57,16 | -3,38% | 1.321.757,00 |
21.02.2024 | 58,11 | 60,99 | 56,26 | 59,16 | 1,81% | 1.670.571,00 |
20.02.2024 | 61,71 | 61,74 | 56,87 | 58,11 | -5,80% | 2.015.788,00 |
16.02.2024 | 67,05 | 67,05 | 61,18 | 61,69 | -20,53% | 3.297.239,00 |
15.02.2024 | 77,90 | 79,49 | 77,02 | 77,63 | -0,41% | 1.007.313,00 |
14.02.2024 | 77,32 | 78,09 | 75,96 | 77,95 | 2,00% | 424.546,00 |
13.02.2024 | 77,36 | 78,48 | 75,89 | 76,42 | -3,42% | 464.340,00 |
12.02.2024 | 75,68 | 79,74 | 75,68 | 79,13 | 4,49% | 448.869,00 |
09.02.2024 | 74,66 | 75,80 | 73,37 | 75,73 | 1,03% | 401.203,00 |
08.02.2024 | 74,00 | 75,73 | 73,54 | 74,96 | 1,08% | 494.980,00 |
07.02.2024 | 74,94 | 74,95 | 73,13 | 74,16 | -0,83% | 376.895,00 |
06.02.2024 | 73,56 | 76,39 | 73,56 | 74,78 | 1,42% | 407.422,00 |
05.02.2024 | 75,65 | 75,65 | 73,25 | 73,73 | -3,73% | 282.739,00 |
02.02.2024 | 75,28 | 77,06 | 74,12 | 76,59 | 0,79% | 429.698,00 |
01.02.2024 | 74,31 | 76,80 | 73,43 | 75,99 | 2,68% | 470.292,00 |
31.01.2024 | 75,22 | 76,62 | 73,91 | 74,01 | -1,41% | 371.998,00 |
30.01.2024 | 76,04 | 76,75 | 75,02 | 75,07 | -1,37% | 333.344,00 |
29.01.2024 | 73,82 | 76,38 | 73,12 | 76,11 | 3,05% | 462.812,00 |
26.01.2024 | 75,74 | 76,83 | 73,56 | 73,86 | -1,72% | 352.778,00 |
25.01.2024 | 76,61 | 76,84 | 73,59 | 75,15 | -0,03% | 372.791,00 |
24.01.2024 | 73,73 | 75,96 | 72,90 | 75,17 | 2,87% | 606.370,00 |
23.01.2024 | 76,51 | 76,77 | 72,78 | 73,07 | -3,26% | 395.567,00 |
22.01.2024 | 74,68 | 75,80 | 73,77 | 75,53 | 1,81% | 468.889,00 |
19.01.2024 | 73,13 | 74,28 | 71,32 | 74,19 | 1,28% | 527.273,00 |
18.01.2024 | 73,70 | 74,49 | 72,90 | 73,25 | -0,12% | 560.595,00 |
17.01.2024 | 73,97 | 74,77 | 73,24 | 73,34 | -1,91% | 425.112,00 |
16.01.2024 | 76,69 | 76,69 | 74,74 | 74,77 | -2,97% | 401.033,00 |
12.01.2024 | 76,84 | 77,57 | 75,75 | 77,06 | 0,81% | 501.241,00 |
11.01.2024 | 76,82 | 77,38 | 74,72 | 76,44 | -2,51% | 523.796,00 |
10.01.2024 | 77,83 | 80,22 | 77,66 | 78,41 | -0,11% | 1.092.408,00 |
09.01.2024 | 75,40 | 78,60 | 74,74 | 78,50 | 4,43% | 941.187,00 |
08.01.2024 | 73,95 | 75,50 | 73,26 | 75,17 | 1,39% | 622.924,00 |
05.01.2024 | 73,83 | 75,66 | 72,95 | 74,14 | -0,42% | 613.795,00 |
04.01.2024 | 75,89 | 76,00 | 74,35 | 74,45 | -1,81% | 425.876,00 |
03.01.2024 | 77,40 | 77,40 | 75,55 | 75,82 | -2,09% | 415.056,00 |
02.01.2024 | 74,69 | 78,05 | 74,42 | 77,44 | 3,42% | 454.408,00 |
29.12.2023 | 74,80 | 75,56 | 74,42 | 74,88 | -0,32% | 290.292,00 |
28.12.2023 | 75,17 | 75,66 | 74,44 | 75,12 | -0,11% | 235.451,00 |
27.12.2023 | 75,97 | 76,64 | 75,13 | 75,20 | -0,67% | 468.734,00 |
26.12.2023 | 74,79 | 75,93 | 74,40 | 75,71 | 1,23% | 389.353,00 |
22.12.2023 | 73,34 | 74,91 | 73,24 | 74,79 | 2,28% | 507.027,00 |
21.12.2023 | 71,26 | 73,39 | 70,68 | 73,12 | 3,45% | 483.336,00 |
20.12.2023 | 71,05 | 72,32 | 70,56 | 70,68 | -0,81% | 650.739,00 |
19.12.2023 | 69,75 | 71,72 | 69,73 | 71,26 | 2,47% | 591.641,00 |
18.12.2023 | 70,70 | 70,96 | 69,00 | 69,54 | -0,81% | 456.514,00 |
15.12.2023 | 71,91 | 72,31 | 68,79 | 70,11 | -1,71% | 2.220.647,00 |
14.12.2023 | 70,63 | 73,22 | 70,06 | 71,33 | 2,38% | 1.177.045,00 |
13.12.2023 | 68,82 | 69,70 | 67,28 | 69,67 | 1,09% | 1.198.742,00 |
12.12.2023 | 69,84 | 69,84 | 68,15 | 68,92 | -1,30% | 567.881,00 |
11.12.2023 | 68,76 | 69,85 | 68,04 | 69,83 | 1,66% | 576.221,00 |
08.12.2023 | 68,86 | 69,13 | 67,74 | 68,69 | -0,16% | 445.371,00 |
07.12.2023 | 68,31 | 69,33 | 67,98 | 68,80 | 0,44% | 397.946,00 |
06.12.2023 | 71,80 | 72,52 | 67,88 | 68,50 | -2,56% | 778.528,00 |
05.12.2023 | 72,53 | 72,79 | 69,33 | 70,30 | -3,62% | 798.101,00 |
04.12.2023 | 69,17 | 72,98 | 69,13 | 72,94 | 5,39% | 493.966,00 |
01.12.2023 | 67,93 | 69,88 | 67,67 | 69,21 | 2,08% | 631.661,00 |
30.11.2023 | 68,09 | 68,09 | 65,68 | 67,80 | -0,72% | 670.259,00 |
29.11.2023 | 68,81 | 69,42 | 67,97 | 68,29 | -0,10% | 507.813,00 |