55,889$
2,91%
Echtzeit-Aktienkurs AMN Healthcare Services Inc.
Bid:
Ask:
Aktienkurse zur AMN Healthcare Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 54,33 | 56,00 | 53,85 | 55,94 | 3,00% | 722.864,00 |
| 30.05.2024 | 54,30 | 55,63 | 54,03 | 54,31 | 0,54% | 527.259,00 |
| 29.05.2024 | 54,47 | 54,75 | 53,11 | 54,02 | -2,26% | 751.735,00 |
| 28.05.2024 | 55,81 | 56,69 | 55,01 | 55,27 | -1,72% | 500.377,00 |
| 24.05.2024 | 57,00 | 57,16 | 55,84 | 56,24 | -0,78% | 387.014,00 |
| 23.05.2024 | 57,33 | 57,76 | 56,24 | 56,68 | -0,63% | 493.047,00 |
| 22.05.2024 | 55,49 | 58,04 | 55,49 | 57,04 | 2,13% | 1.004.895,00 |
| 21.05.2024 | 59,38 | 59,62 | 55,63 | 55,85 | -6,31% | 847.904,00 |
| 20.05.2024 | 58,68 | 59,96 | 58,28 | 59,61 | 1,58% | 672.949,00 |
| 17.05.2024 | 58,96 | 59,00 | 57,66 | 58,68 | -0,64% | 613.862,00 |
| 16.05.2024 | 60,18 | 60,46 | 58,36 | 59,06 | -1,86% | 647.437,00 |
| 15.05.2024 | 63,40 | 63,43 | 59,11 | 60,18 | -3,50% | 871.146,00 |
| 14.05.2024 | 59,82 | 62,57 | 59,82 | 62,36 | 5,68% | 1.169.023,00 |
| 13.05.2024 | 55,48 | 59,74 | 55,35 | 59,01 | 7,86% | 1.609.701,00 |
| 10.05.2024 | 56,43 | 57,28 | 53,00 | 54,71 | -10,09% | 2.284.447,00 |
| 09.05.2024 | 60,47 | 61,74 | 59,31 | 60,85 | 0,93% | 893.450,00 |
| 08.05.2024 | 60,41 | 61,49 | 59,67 | 60,29 | 0,13% | 823.827,00 |
| 07.05.2024 | 60,10 | 62,41 | 60,07 | 60,21 | 0,48% | 924.955,00 |
| 06.05.2024 | 60,11 | 60,50 | 59,24 | 59,92 | 0,66% | 538.237,00 |
| 03.05.2024 | 61,82 | 61,82 | 59,27 | 59,53 | -1,13% | 433.806,00 |
| 02.05.2024 | 60,00 | 60,40 | 57,80 | 60,21 | 0,52% | 820.994,00 |
| 01.05.2024 | 59,90 | 61,58 | 59,63 | 59,90 | -0,13% | 984.361,00 |
| 30.04.2024 | 59,22 | 60,33 | 58,90 | 59,98 | 0,84% | 1.091.990,00 |
| 29.04.2024 | 56,94 | 59,57 | 56,82 | 59,48 | 4,13% | 596.284,00 |
| 26.04.2024 | 55,92 | 57,16 | 55,67 | 57,12 | 1,55% | 339.387,00 |
| 25.04.2024 | 57,03 | 57,12 | 55,24 | 56,25 | -1,64% | 603.000,00 |
| 24.04.2024 | 57,01 | 57,30 | 56,12 | 57,19 | 0,03% | 359.100,00 |
| 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% | 451.712,00 |
| 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% | 664.552,00 |
| 16.04.2024 | 57,09 | 57,09 | 55,65 | 56,83 | -0,46% | 618.693,00 |
| 15.04.2024 | 56,68 | 57,12 | 55,09 | 57,09 | 0,81% | 680.608,00 |
| 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% | 889.968,00 |
| 10.04.2024 | 59,10 | 59,21 | 57,56 | 58,95 | -2,47% | 646.979,00 |
| 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% | 460.512,00 |
| 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% | 665.153,00 |
| 03.04.2024 | 58,41 | 58,59 | 56,81 | 58,31 | 0,19% | 869.082,00 |
| 02.04.2024 | 61,01 | 61,13 | 56,09 | 58,20 | -6,30% | 1.179.677,00 |
| 01.04.2024 | 62,50 | 62,84 | 61,03 | 62,11 | -0,64% | 444.514,00 |
| 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% | 774.163,00 |
| 26.03.2024 | 62,50 | 62,75 | 60,89 | 61,78 | -0,85% | 581.419,00 |
| 25.03.2024 | 63,87 | 64,11 | 61,67 | 62,31 | -2,53% | 886.769,00 |
| 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% | 769.705,00 |
| 20.03.2024 | 64,69 | 66,37 | 64,02 | 66,09 | 1,07% | 772.001,00 |
| 19.03.2024 | 62,28 | 66,06 | 62,28 | 65,39 | 4,01% | 1.342.796,00 |
| 18.03.2024 | 59,61 | 63,05 | 59,41 | 62,87 | 7,07% | 950.859,00 |
| 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% | 963.010,00 |
| 13.03.2024 | 59,10 | 60,03 | 59,05 | 59,42 | 0,54% | 667.642,00 |
| 12.03.2024 | 59,16 | 59,34 | 58,27 | 59,10 | -0,49% | 520.702,00 |
| 11.03.2024 | 60,53 | 61,49 | 59,18 | 59,39 | -2,46% | 698.935,00 |
| 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% | 855.732,00 |
| 06.03.2024 | 56,56 | 58,31 | 56,04 | 58,29 | 2,62% | 629.202,00 |
| 05.03.2024 | 57,88 | 58,97 | 56,72 | 56,80 | -1,95% | 675.626,00 |
| 04.03.2024 | 57,45 | 58,47 | 55,79 | 57,93 | 1,97% | 660.635,00 |
| 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% | 997.482,00 |
| 28.02.2024 | 58,01 | 58,20 | 55,59 | 55,87 | 1,79% | 940.502,00 |
| 27.02.2024 | 55,97 | 57,59 | 54,79 | 54,89 | -1,68% | 940.390,00 |
| 26.02.2024 | 54,73 | 58,09 | 53,77 | 55,83 | 1,79% | 1.070.193,00 |
| 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% | 1.321.847,00 |
| 21.02.2024 | 58,11 | 60,99 | 56,26 | 59,16 | 1,81% | 1.671.326,00 |
| 20.02.2024 | 61,71 | 61,74 | 56,87 | 58,11 | -5,80% | 2.019.854,00 |
| 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% | 1.010.593,00 |
| 14.02.2024 | 77,32 | 78,09 | 75,96 | 77,95 | 2,00% | 424.556,00 |
| 13.02.2024 | 77,36 | 78,48 | 75,89 | 76,42 | -3,42% | 464.381,00 |
| 12.02.2024 | 75,68 | 79,74 | 75,68 | 79,13 | 4,49% | 448.873,00 |
| 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% | 494.981,00 |
| 07.02.2024 | 74,94 | 74,95 | 73,13 | 74,16 | -0,83% | 377.383,00 |
| 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% | 282.759,00 |
| 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% | 470.293,00 |
| 31.01.2024 | 75,22 | 76,62 | 73,91 | 74,01 | -1,41% | 372.262,00 |
| 30.01.2024 | 76,04 | 76,75 | 75,02 | 75,07 | -1,37% | 333.645,00 |
| 29.01.2024 | 73,82 | 76,38 | 73,12 | 76,11 | 3,05% | 462.833,00 |
| 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% | 372.864,00 |
| 24.01.2024 | 73,73 | 75,96 | 72,90 | 75,17 | 2,87% | 606.381,00 |
| 23.01.2024 | 76,51 | 76,77 | 72,78 | 73,07 | -3,26% | 395.568,00 |
| 22.01.2024 | 74,68 | 75,80 | 73,77 | 75,53 | 1,81% | 468.891,00 |
| 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% | 560.734,00 |
| 17.01.2024 | 73,97 | 74,77 | 73,24 | 73,34 | -1,91% | 425.132,00 |
| 16.01.2024 | 76,69 | 76,69 | 74,74 | 74,77 | -2,97% | 401.044,00 |
| 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% | 1.092.413,00 |
| 09.01.2024 | 75,40 | 78,60 | 74,74 | 78,50 | 4,43% | 941.258,00 |