40,500€
-2,64%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 40,60 | 40,90 | 39,10 | 40,50 | -0,74% | - |
| 10.04.2025 | 41,80 | 42,00 | 39,90 | 40,80 | -3,09% | - |
| 09.04.2025 | 39,20 | 42,50 | 38,50 | 42,10 | 5,51% | - |
| 08.04.2025 | 41,20 | 42,40 | 39,40 | 39,90 | -2,92% | - |
| 07.04.2025 | 41,10 | 43,50 | 40,30 | 41,10 | -3,75% | - |
| 04.04.2025 | 42,50 | 43,20 | 40,80 | 42,70 | -0,47% | - |
| 03.04.2025 | 43,40 | 44,40 | 42,50 | 42,90 | -6,54% | - |
| 02.04.2025 | 45,70 | 46,10 | 45,00 | 45,90 | 0,66% | - |
| 01.04.2025 | 45,10 | 45,90 | 44,30 | 45,60 | 1,11% | - |
| 31.03.2025 | 45,10 | 46,00 | 44,50 | 45,10 | 0,00% | - |
| 28.03.2025 | 45,70 | 48,30 | 44,70 | 45,10 | -2,17% | - |
| 27.03.2025 | 45,30 | 52,10 | 44,90 | 46,10 | 2,22% | - |
| 26.03.2025 | 44,80 | 46,00 | 32,25 | 45,10 | 38,34% | - |
| 25.03.2025 | 45,20 | 45,50 | 32,55 | 32,60 | 0,93% | - |
| 24.03.2025 | 44,80 | 45,80 | 32,30 | 32,30 | -28,22% | - |
| 21.03.2025 | 45,30 | 45,50 | 44,00 | 45,00 | -2,39% | - |
| 20.03.2025 | 46,50 | 48,50 | 45,40 | 46,10 | -1,07% | - |
| 19.03.2025 | 46,50 | 48,90 | 45,50 | 46,60 | 0,43% | - |
| 18.03.2025 | 46,10 | 48,65 | 45,70 | 46,40 | 0,43% | - |
| 17.03.2025 | 46,50 | 48,65 | 45,70 | 46,20 | -0,86% | - |
| 14.03.2025 | 45,50 | 49,20 | 44,90 | 46,60 | 2,19% | - |
| 13.03.2025 | 45,30 | 48,50 | 44,90 | 45,60 | -5,30% | - |
| 12.03.2025 | 47,30 | 50,90 | 45,20 | 48,15 | 2,01% | - |
| 11.03.2025 | 47,40 | 49,25 | 46,10 | 47,20 | -0,21% | - |
| 10.03.2025 | 47,00 | 49,20 | 46,60 | 47,30 | 0,42% | - |
| 07.03.2025 | 46,60 | 47,50 | 45,60 | 47,10 | 1,07% | - |
| 06.03.2025 | 45,80 | 47,10 | 45,20 | 46,60 | 1,75% | - |
| 05.03.2025 | 46,30 | 46,50 | 45,20 | 45,80 | -0,87% | - |
| 04.03.2025 | 46,90 | 47,40 | 45,60 | 46,20 | -1,07% | - |
| 03.03.2025 | 48,10 | 48,65 | 46,60 | 46,70 | -3,11% | - |
| 28.02.2025 | 48,10 | 48,70 | 47,40 | 48,20 | 0,42% | - |
| 27.02.2025 | 47,30 | 48,10 | 46,90 | 48,00 | 1,69% | - |
| 26.02.2025 | 47,60 | 48,10 | 46,70 | 47,20 | -0,63% | - |
| 25.02.2025 | 46,60 | 48,40 | 46,50 | 47,50 | 1,50% | - |
| 24.02.2025 | 46,10 | 47,10 | 45,70 | 46,80 | 1,08% | - |
| 21.02.2025 | 46,80 | 47,80 | 46,00 | 46,30 | -1,07% | - |
| 20.02.2025 | 47,60 | 47,90 | 46,70 | 46,80 | -1,68% | - |
| 19.02.2025 | 46,80 | 47,90 | 46,50 | 47,60 | 1,93% | - |
| 18.02.2025 | 47,80 | 47,90 | 46,50 | 46,70 | -1,68% | - |
| 17.02.2025 | 47,50 | 47,80 | 47,40 | 47,50 | -0,21% | - |
| 14.02.2025 | 48,10 | 48,70 | 47,40 | 47,60 | -0,83% | - |
| 13.02.2025 | 47,80 | 48,90 | 47,60 | 48,00 | 0,21% | - |
| 12.02.2025 | 49,60 | 49,90 | 47,80 | 47,90 | -3,43% | - |
| 11.02.2025 | 49,70 | 50,10 | 49,30 | 49,60 | -0,40% | - |
| 10.02.2025 | 49,70 | 50,75 | 49,60 | 49,80 | -0,50% | - |
| 07.02.2025 | 50,75 | 51,00 | 49,40 | 50,05 | -0,89% | - |
| 06.02.2025 | 51,75 | 52,25 | 50,25 | 50,50 | -2,42% | - |
| 05.02.2025 | 52,25 | 52,25 | 51,50 | 51,75 | -1,43% | - |
| 04.02.2025 | 52,25 | 53,75 | 51,00 | 52,50 | 0,48% | - |
| 03.02.2025 | 52,75 | 54,00 | 52,25 | 52,25 | -2,79% | - |
| 31.01.2025 | 53,75 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 30.01.2025 | 53,75 | 54,25 | 53,00 | 53,75 | 0,00% | - |
| 29.01.2025 | 53,75 | 54,25 | 53,50 | 53,75 | 0,00% | - |
| 28.01.2025 | 54,50 | 55,75 | 53,75 | 53,75 | -0,92% | - |
| 27.01.2025 | 52,00 | 54,75 | 51,50 | 54,25 | 1,88% | - |
| 24.01.2025 | 53,25 | 53,50 | 52,25 | 53,25 | -0,93% | - |
| 23.01.2025 | 53,50 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 22.01.2025 | 54,50 | 55,25 | 53,75 | 53,75 | -1,83% | - |
| 21.01.2025 | 54,00 | 55,25 | 54,00 | 54,75 | 0,92% | - |
| 20.01.2025 | 54,50 | 54,75 | 54,25 | 54,25 | -0,91% | - |
| 17.01.2025 | 55,00 | 55,75 | 54,25 | 54,75 | -0,45% | - |
| 16.01.2025 | 54,75 | 55,25 | 54,25 | 55,00 | 0,46% | - |
| 15.01.2025 | 54,00 | 56,00 | 53,75 | 54,75 | 0,92% | - |
| 14.01.2025 | 53,50 | 54,50 | 53,25 | 54,25 | 0,93% | - |
| 13.01.2025 | 52,25 | 54,25 | 52,00 | 53,75 | 2,38% | - |
| 10.01.2025 | 53,75 | 54,00 | 52,25 | 52,50 | -2,33% | - |
| 09.01.2025 | 54,00 | 54,25 | 53,75 | 53,75 | -0,46% | - |
| 08.01.2025 | 53,50 | 54,25 | 53,25 | 54,00 | 0,47% | - |
| 07.01.2025 | 53,50 | 55,00 | 53,00 | 53,75 | -0,46% | - |
| 06.01.2025 | 54,25 | 55,00 | 53,75 | 54,00 | -1,37% | - |
| 03.01.2025 | 54,00 | 54,75 | 53,25 | 54,75 | 1,39% | - |
| 02.01.2025 | 55,00 | 56,00 | 54,00 | 54,00 | 0,93% | - |
| 30.12.2024 | 53,75 | 54,25 | 53,25 | 53,50 | -1,38% | - |
| 27.12.2024 | 54,25 | 55,25 | 53,75 | 54,25 | 0,93% | - |
| 23.12.2024 | 54,00 | 54,25 | 53,50 | 53,75 | -0,46% | - |
| 20.12.2024 | 54,00 | 55,00 | 53,25 | 54,00 | -0,46% | - |
| 19.12.2024 | 54,00 | 55,50 | 53,75 | 54,25 | -0,46% | - |
| 18.12.2024 | 55,50 | 56,75 | 54,50 | 54,50 | -2,24% | - |
| 17.12.2024 | 55,75 | 57,25 | 54,75 | 55,75 | -0,89% | - |
| 16.12.2024 | 57,00 | 59,50 | 56,00 | 56,25 | -1,32% | - |
| 13.12.2024 | 56,75 | 57,25 | 56,00 | 57,00 | 0,44% | - |
| 12.12.2024 | 57,00 | 57,25 | 55,75 | 56,75 | -0,87% | - |
| 11.12.2024 | 57,00 | 59,25 | 57,00 | 57,25 | -0,87% | - |
| 10.12.2024 | 56,50 | 58,50 | 56,25 | 57,75 | 0,43% | - |
| 09.12.2024 | 56,50 | 57,75 | 56,25 | 57,50 | 1,77% | - |
| 06.12.2024 | 57,50 | 58,00 | 55,75 | 56,50 | -1,31% | - |
| 05.12.2024 | 57,50 | 58,50 | 57,25 | 57,25 | -2,14% | - |
| 04.12.2024 | 57,00 | 58,75 | 57,00 | 58,50 | 0,43% | - |
| 03.12.2024 | 58,50 | 58,75 | 57,25 | 58,25 | -0,85% | - |
| 02.12.2024 | 57,00 | 58,75 | 56,50 | 58,75 | 5,38% | - |
| 29.11.2024 | 56,00 | 58,75 | 55,35 | 55,75 | -2,19% | - |
| 28.11.2024 | 56,75 | 57,00 | 56,50 | 57,00 | 0,88% | - |
| 27.11.2024 | 56,50 | 57,50 | 56,25 | 56,50 | -1,31% | - |
| 26.11.2024 | 56,50 | 57,75 | 55,50 | 57,25 | 0,00% | - |
| 25.11.2024 | 56,25 | 58,25 | 55,75 | 57,25 | 2,23% | - |
| 22.11.2024 | 55,00 | 57,25 | 55,00 | 56,00 | 0,45% | - |
| 21.11.2024 | 55,00 | 56,25 | 54,75 | 55,75 | 1,36% | - |
| 20.11.2024 | 55,00 | 55,50 | 54,00 | 55,00 | 0,46% | - |
| 19.11.2024 | 55,25 | 55,50 | 54,25 | 54,75 | -0,90% | - |
| 18.11.2024 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |