26,000€
-1,52%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 26,30 | 26,50 | 25,80 | 25,90 | -1,89% | - |
| 22.12.2025 | 26,20 | 26,90 | 26,10 | 26,40 | 1,15% | - |
| 19.12.2025 | 26,80 | 27,10 | 26,00 | 26,10 | -3,69% | - |
| 18.12.2025 | 26,80 | 27,40 | 26,70 | 27,10 | 0,37% | - |
| 17.12.2025 | 26,80 | 27,10 | 26,10 | 27,00 | 1,50% | - |
| 16.12.2025 | 26,20 | 26,90 | 25,90 | 26,60 | 2,31% | - |
| 15.12.2025 | 26,40 | 26,40 | 25,70 | 26,00 | -0,76% | - |
| 12.12.2025 | 26,40 | 26,80 | 25,80 | 26,20 | 1,16% | - |
| 11.12.2025 | 26,00 | 26,10 | 25,90 | 25,90 | 0,78% | - |
| 10.12.2025 | 25,60 | 26,00 | 25,10 | 25,70 | 0,39% | - |
| 09.12.2025 | 25,00 | 25,90 | 24,90 | 25,60 | 0,00% | - |
| 08.12.2025 | 25,60 | 26,10 | 25,30 | 25,60 | 0,79% | - |
| 05.12.2025 | 25,10 | 25,50 | 24,90 | 25,40 | 0,00% | - |
| 04.12.2025 | 25,80 | 25,90 | 25,20 | 25,40 | 0,00% | - |
| 03.12.2025 | 25,60 | 26,10 | 25,20 | 25,40 | -0,78% | - |
| 02.12.2025 | 25,80 | 25,90 | 25,20 | 25,60 | 0,00% | - |
| 01.12.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 0,79% | - |
| 28.11.2025 | 25,50 | 25,80 | 25,10 | 25,40 | -0,78% | - |
| 26.11.2025 | 25,80 | 26,00 | 25,40 | 25,60 | -1,54% | - |
| 25.11.2025 | 25,50 | 26,40 | 25,30 | 26,00 | 2,36% | - |
| 24.11.2025 | 26,00 | 26,00 | 25,20 | 25,40 | 3,67% | - |
| 21.11.2025 | 24,50 | 24,60 | 24,30 | 24,50 | 1,66% | - |
| 20.11.2025 | 24,40 | 24,80 | 23,90 | 24,10 | -3,21% | - |
| 19.11.2025 | 24,90 | 25,20 | 24,60 | 24,90 | -2,35% | - |
| 17.11.2025 | 25,70 | 25,70 | 25,50 | 25,50 | 0,39% | - |
| 14.11.2025 | 26,00 | 26,50 | 25,20 | 25,40 | -2,31% | - |
| 13.11.2025 | 26,80 | 27,00 | 25,80 | 26,00 | -2,26% | - |
| 11.11.2025 | 26,00 | 27,00 | 25,70 | 26,60 | 2,31% | - |
| 10.11.2025 | 26,20 | 26,90 | 25,50 | 26,00 | 0,00% | - |
| 07.11.2025 | 26,40 | 26,70 | 25,80 | 26,00 | -0,76% | - |
| 06.11.2025 | 26,80 | 27,00 | 25,70 | 26,20 | -2,24% | - |
| 05.11.2025 | 27,60 | 27,60 | 25,50 | 26,80 | -4,29% | - |
| 04.11.2025 | 22,30 | 29,00 | 21,10 | 28,00 | 30,84% | - |
| 03.11.2025 | 21,90 | 22,30 | 21,40 | 21,40 | -1,83% | - |
| 31.10.2025 | 21,70 | 22,10 | 21,40 | 21,80 | 0,46% | - |
| 30.10.2025 | 21,90 | 22,00 | 21,60 | 21,70 | -11,43% | - |
| 29.10.2025 | 22,70 | 24,50 | 21,80 | 24,50 | 3,81% | 247,00 |
| 27.10.2025 | 24,10 | 24,30 | 23,50 | 23,60 | -1,67% | - |
| 24.10.2025 | 23,90 | 24,10 | 23,60 | 24,00 | 1,69% | - |
| 23.10.2025 | 24,30 | 24,30 | 23,40 | 23,60 | -0,42% | - |
| 21.10.2025 | 23,90 | 23,90 | 23,70 | 23,70 | -0,42% | - |
| 20.10.2025 | 23,30 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 17.10.2025 | 23,60 | 24,00 | 23,20 | 23,40 | 0,43% | - |
| 16.10.2025 | 23,90 | 24,00 | 23,10 | 23,30 | -2,51% | - |
| 15.10.2025 | 24,40 | 24,60 | 23,80 | 23,90 | -1,24% | - |
| 14.10.2025 | 23,70 | 24,60 | 23,50 | 24,20 | 0,83% | - |
| 13.10.2025 | 24,30 | 24,70 | 23,80 | 24,00 | -4,38% | - |
| 10.10.2025 | 25,10 | 25,20 | 24,90 | 25,10 | 0,00% | - |
| 09.10.2025 | 25,70 | 25,80 | 24,80 | 25,10 | 0,40% | - |
| 07.10.2025 | 26,00 | 26,20 | 25,00 | 25,00 | -2,34% | - |
| 06.10.2025 | 25,70 | 26,20 | 25,50 | 25,60 | 0,79% | - |
| 03.10.2025 | 25,60 | 26,10 | 25,40 | 25,40 | 0,79% | - |
| 02.10.2025 | 25,70 | 25,90 | 25,20 | 25,20 | -1,56% | - |
| 01.10.2025 | 25,30 | 25,90 | 25,20 | 25,60 | 0,79% | - |
| 30.09.2025 | 25,40 | 25,50 | 25,40 | 25,40 | -0,39% | - |
| 29.09.2025 | 25,60 | 25,80 | 25,20 | 25,50 | -0,39% | - |
| 26.09.2025 | 25,40 | 25,90 | 25,20 | 25,60 | 0,39% | - |
| 25.09.2025 | 26,20 | 26,20 | 25,50 | 25,50 | -2,30% | - |
| 24.09.2025 | 25,60 | 26,30 | 25,30 | 26,10 | 1,95% | - |
| 23.09.2025 | 25,80 | 26,40 | 25,50 | 25,60 | 0,00% | - |
| 22.09.2025 | 25,30 | 25,90 | 25,10 | 25,60 | -0,78% | - |
| 19.09.2025 | 26,20 | 26,30 | 25,70 | 25,80 | -1,15% | - |
| 18.09.2025 | 25,60 | 26,40 | 25,50 | 26,10 | 0,38% | - |
| 17.09.2025 | 25,70 | 26,40 | 25,70 | 26,00 | 0,39% | - |
| 16.09.2025 | 25,70 | 26,10 | 25,40 | 25,90 | 0,00% | - |
| 15.09.2025 | 26,00 | 26,10 | 25,40 | 25,90 | -1,15% | - |
| 12.09.2025 | 26,60 | 26,60 | 25,90 | 26,20 | -0,76% | - |
| 11.09.2025 | 25,30 | 26,80 | 25,10 | 26,40 | 0,00% | - |
| 09.09.2025 | 26,40 | 26,90 | 26,20 | 26,40 | 1,15% | - |
| 08.09.2025 | 27,40 | 27,70 | 26,00 | 26,10 | -4,74% | - |
| 05.09.2025 | 27,30 | 27,80 | 26,70 | 27,40 | 0,74% | - |
| 04.09.2025 | 26,60 | 27,20 | 26,40 | 27,20 | 3,03% | - |
| 03.09.2025 | 27,40 | 27,90 | 26,30 | 26,40 | -4,35% | - |
| 02.09.2025 | 27,80 | 28,00 | 27,20 | 27,60 | -0,36% | - |
| 01.09.2025 | 27,70 | 27,90 | 27,60 | 27,70 | -1,07% | - |
| 29.08.2025 | 27,90 | 28,20 | 27,60 | 28,00 | 0,00% | - |
| 28.08.2025 | 27,90 | 28,40 | 27,20 | 28,00 | 0,00% | - |
| 27.08.2025 | 27,30 | 28,10 | 27,20 | 28,00 | 2,19% | - |
| 26.08.2025 | 28,20 | 28,50 | 27,20 | 27,40 | -3,18% | - |
| 25.08.2025 | 28,40 | 28,60 | 27,70 | 28,30 | -0,35% | - |
| 22.08.2025 | 26,90 | 29,10 | 26,90 | 28,40 | 5,19% | - |
| 21.08.2025 | 27,30 | 27,30 | 26,60 | 27,00 | -1,10% | - |
| 20.08.2025 | 27,90 | 28,20 | 27,30 | 27,30 | -1,80% | - |
| 19.08.2025 | 27,50 | 28,30 | 27,30 | 27,80 | 1,46% | - |
| 18.08.2025 | 27,60 | 28,00 | 27,30 | 27,40 | -0,36% | - |
| 15.08.2025 | 27,70 | 27,90 | 27,20 | 27,50 | -1,08% | - |
| 14.08.2025 | 28,60 | 28,70 | 27,40 | 27,80 | -2,80% | - |
| 13.08.2025 | 27,50 | 28,60 | 27,10 | 28,60 | 4,38% | - |
| 12.08.2025 | 26,70 | 27,60 | 26,50 | 27,40 | 2,62% | - |
| 11.08.2025 | 27,50 | 28,40 | 26,30 | 26,70 | -2,91% | - |
| 08.08.2025 | 27,10 | 28,10 | 27,10 | 27,50 | 1,10% | - |
| 07.08.2025 | 27,90 | 28,30 | 27,20 | 27,20 | -2,51% | - |
| 06.08.2025 | 29,60 | 29,70 | 27,30 | 27,90 | -5,42% | - |
| 05.08.2025 | 29,90 | 29,90 | 29,20 | 29,50 | -0,34% | - |
| 04.08.2025 | 29,70 | 29,90 | 29,30 | 29,60 | 0,34% | - |
| 01.08.2025 | 30,40 | 30,60 | 28,70 | 29,50 | -2,96% | - |
| 31.07.2025 | 31,80 | 32,30 | 30,20 | 30,40 | -4,40% | - |
| 30.07.2025 | 33,30 | 34,10 | 31,40 | 31,80 | -4,50% | - |
| 29.07.2025 | 37,60 | 37,80 | 33,00 | 33,30 | -17,57% | - |
| 28.07.2025 | 39,90 | 40,90 | 38,80 | 40,40 | 2,54% | - |