44,600€
9,85%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 44,60 | 44,80 | 43,70 | 44,40 | -0,22% | - |
| 01.07.2026 | 41,10 | 44,70 | 40,80 | 44,50 | 6,97% | - |
| 30.06.2026 | 43,50 | 43,70 | 41,40 | 41,60 | -3,93% | - |
| 29.06.2026 | 43,50 | 43,80 | 42,60 | 43,30 | -0,46% | - |
| 26.06.2026 | 41,30 | 43,50 | 40,70 | 43,50 | 5,33% | - |
| 25.06.2026 | 41,50 | 41,80 | 40,60 | 41,30 | 0,00% | - |
| 24.06.2026 | 40,30 | 41,50 | 40,00 | 41,30 | 2,74% | - |
| 23.06.2026 | 38,40 | 40,40 | 38,10 | 40,20 | 4,42% | - |
| 22.06.2026 | 39,40 | 40,10 | 38,20 | 38,50 | -2,53% | - |
| 19.06.2026 | 39,60 | 39,80 | 39,40 | 39,50 | -1,25% | - |
| 18.06.2026 | 40,80 | 41,30 | 39,20 | 40,00 | -1,72% | - |
| 17.06.2026 | 41,20 | 42,20 | 40,50 | 40,70 | -1,21% | - |
| 16.06.2026 | 41,30 | 41,90 | 40,60 | 41,20 | 0,00% | - |
| 15.06.2026 | 43,20 | 43,40 | 41,10 | 41,20 | -4,63% | - |
| 12.06.2026 | 42,70 | 43,70 | 42,30 | 43,20 | 0,47% | - |
| 11.06.2026 | 42,60 | 43,20 | 42,50 | 43,00 | 0,47% | - |
| 10.06.2026 | 41,50 | 43,10 | 41,20 | 42,80 | 3,13% | - |
| 09.06.2026 | 41,60 | 43,00 | 40,70 | 41,50 | 0,00% | - |
| 08.06.2026 | 41,20 | 42,00 | 40,90 | 41,50 | 1,22% | - |
| 05.06.2026 | 41,50 | 42,10 | 41,00 | 41,00 | -0,49% | - |
| 04.06.2026 | 40,00 | 41,80 | 38,30 | 41,20 | 3,00% | - |
| 03.06.2026 | 41,30 | 41,40 | 39,60 | 40,00 | -3,61% | - |
| 02.06.2026 | 41,40 | 41,60 | 40,40 | 41,50 | -0,24% | - |
| 01.06.2026 | 40,30 | 42,00 | 40,20 | 41,60 | 3,23% | - |
| 29.05.2026 | 38,50 | 40,30 | 37,60 | 40,30 | 4,95% | - |
| 28.05.2026 | 36,90 | 38,50 | 36,60 | 38,40 | 4,07% | - |
| 27.05.2026 | 35,90 | 37,00 | 35,40 | 36,90 | 2,79% | - |
| 26.05.2026 | 35,90 | 36,40 | 35,20 | 35,90 | 0,56% | - |
| 25.05.2026 | 35,90 | 36,20 | 35,60 | 35,70 | 0,00% | - |
| 22.05.2026 | 35,40 | 36,80 | 35,10 | 35,70 | 1,13% | - |
| 21.05.2026 | 35,00 | 35,60 | 34,40 | 35,30 | 1,15% | - |
| 20.05.2026 | 34,80 | 35,30 | 34,20 | 34,90 | 0,00% | - |
| 19.05.2026 | 34,90 | 35,80 | 34,50 | 34,90 | 0,00% | - |
| 18.05.2026 | 33,90 | 35,30 | 33,60 | 34,90 | 2,95% | - |
| 15.05.2026 | 33,80 | 34,70 | 33,40 | 33,90 | -0,88% | - |
| 14.05.2026 | 33,70 | 34,80 | 33,50 | 34,20 | 1,48% | - |
| 13.05.2026 | 34,70 | 35,10 | 33,10 | 33,70 | -2,88% | - |
| 12.05.2026 | 36,00 | 36,40 | 34,40 | 34,70 | -3,34% | - |
| 11.05.2026 | 36,80 | 38,10 | 35,80 | 35,90 | -2,45% | - |
| 08.05.2026 | 36,90 | 37,20 | 35,10 | 36,80 | 0,00% | - |
| 07.05.2026 | 36,20 | 37,50 | 29,90 | 36,80 | 3,37% | - |
| 06.05.2026 | 37,40 | 37,60 | 35,60 | 35,60 | -5,07% | - |
| 05.05.2026 | 36,80 | 37,80 | 36,40 | 37,50 | 1,63% | - |
| 04.05.2026 | 37,50 | 38,50 | 36,60 | 36,90 | -3,91% | - |
| 30.04.2026 | 40,10 | 40,10 | 37,70 | 38,40 | -4,00% | - |
| 29.04.2026 | 39,40 | 40,70 | 38,30 | 40,00 | 2,04% | - |
| 28.04.2026 | 31,50 | 39,90 | 30,60 | 39,20 | 43,59% | - |
| 27.04.2026 | 27,60 | 27,80 | 26,40 | 27,30 | -1,44% | - |
| 24.04.2026 | 27,40 | 28,10 | 26,70 | 27,70 | 2,21% | - |
| 23.04.2026 | 29,20 | 29,70 | 27,10 | 27,10 | -6,87% | - |
| 22.04.2026 | 28,40 | 29,20 | 27,50 | 29,10 | 2,83% | 26.400,00 |
| 21.04.2026 | 26,30 | 28,50 | 26,20 | 28,30 | 8,43% | - |
| 20.04.2026 | 25,90 | 26,60 | 25,60 | 26,10 | 1,95% | - |
| 17.04.2026 | 26,50 | 27,00 | 25,60 | 25,60 | -2,66% | - |
| 16.04.2026 | 26,20 | 26,90 | 25,90 | 26,30 | 0,77% | - |
| 15.04.2026 | 25,20 | 26,30 | 24,90 | 26,10 | 3,16% | - |
| 14.04.2026 | 25,30 | 25,50 | 24,90 | 25,30 | -1,17% | - |
| 13.04.2026 | 24,10 | 25,70 | 23,90 | 25,60 | 7,56% | - |
| 10.04.2026 | 25,70 | 25,90 | 23,80 | 23,80 | -6,30% | - |
| 09.04.2026 | 25,20 | 25,80 | 24,40 | 25,40 | 1,20% | - |
| 08.04.2026 | 26,30 | 26,30 | 25,00 | 25,10 | -1,18% | - |
| 07.04.2026 | 25,60 | 25,90 | 25,20 | 25,40 | -1,55% | - |
| 02.04.2026 | 25,10 | 26,10 | 24,80 | 25,80 | 2,79% | - |
| 01.04.2026 | 25,40 | 25,50 | 24,20 | 25,10 | -0,79% | - |
| 31.03.2026 | 26,00 | 26,40 | 25,30 | 25,30 | -1,56% | - |
| 30.03.2026 | 24,60 | 25,90 | 24,60 | 25,70 | 3,63% | - |
| 27.03.2026 | 25,00 | 25,20 | 24,50 | 24,80 | -0,40% | - |
| 26.03.2026 | 24,20 | 25,20 | 24,00 | 24,90 | 4,62% | - |
| 25.03.2026 | 24,10 | 24,50 | 23,30 | 23,80 | -1,65% | - |
| 24.03.2026 | 23,70 | 24,30 | 23,30 | 24,20 | 1,68% | - |
| 23.03.2026 | 22,90 | 24,10 | 22,70 | 23,80 | 4,39% | - |
| 20.03.2026 | 22,80 | 23,30 | 22,60 | 22,80 | 0,44% | - |
| 19.03.2026 | 22,60 | 23,10 | 22,20 | 22,70 | 0,89% | - |
| 18.03.2026 | 22,80 | 23,10 | 22,30 | 22,50 | -1,32% | - |
| 17.03.2026 | 22,80 | 23,60 | 22,50 | 22,80 | 0,00% | - |
| 16.03.2026 | 23,00 | 23,20 | 22,20 | 22,80 | -0,44% | - |
| 13.03.2026 | 22,50 | 23,20 | 22,20 | 22,90 | 1,33% | - |
| 12.03.2026 | 22,70 | 23,00 | 22,20 | 22,60 | 0,00% | - |
| 11.03.2026 | 22,50 | 22,60 | 21,90 | 22,60 | 0,44% | - |
| 10.03.2026 | 22,60 | 22,70 | 21,70 | 22,50 | -0,44% | - |
| 09.03.2026 | 23,50 | 23,80 | 22,10 | 22,60 | -4,64% | - |
| 06.03.2026 | 23,60 | 23,80 | 22,50 | 23,70 | -1,25% | - |
| 05.03.2026 | 23,40 | 24,30 | 23,10 | 24,00 | 3,00% | - |
| 04.03.2026 | 23,50 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 03.03.2026 | 22,70 | 23,50 | 22,20 | 23,30 | 3,10% | - |
| 02.03.2026 | 23,10 | 23,10 | 22,20 | 22,60 | -0,44% | - |
| 27.02.2026 | 22,70 | 22,90 | 22,00 | 22,70 | -0,44% | - |
| 26.02.2026 | 22,30 | 23,40 | 22,00 | 22,80 | 3,17% | - |
| 25.02.2026 | 22,10 | 22,40 | 21,50 | 22,10 | 0,00% | - |
| 24.02.2026 | 22,40 | 22,80 | 21,90 | 22,10 | -0,90% | - |
| 23.02.2026 | 24,30 | 24,40 | 22,20 | 22,30 | -8,23% | - |
| 20.02.2026 | 24,60 | 25,10 | 23,90 | 24,30 | 0,00% | - |
| 19.02.2026 | 24,30 | 25,40 | 23,70 | 24,30 | 0,00% | - |
| 18.02.2026 | 23,90 | 24,40 | 23,70 | 24,30 | 2,53% | - |
| 17.02.2026 | 24,50 | 24,70 | 23,40 | 23,70 | -2,87% | - |
| 16.02.2026 | 24,30 | 24,50 | 24,30 | 24,40 | 0,41% | - |
| 13.02.2026 | 24,60 | 25,10 | 24,10 | 24,30 | -0,41% | - |
| 12.02.2026 | 26,00 | 26,30 | 23,10 | 24,40 | -5,79% | - |
| 11.02.2026 | 28,60 | 28,90 | 25,70 | 25,90 | -9,12% | - |
| 10.02.2026 | 28,50 | 28,90 | 28,10 | 28,50 | 0,71% | - |