45,700€
2,01%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 45,50 | 46,20 | 45,20 | 45,80 | 0,22% | - |
| 22.09.2026 | 44,90 | 46,20 | 44,70 | 45,70 | 1,78% | - |
| 21.09.2026 | 45,20 | 45,60 | 44,60 | 44,90 | 0,90% | - |
| 18.09.2026 | 45,10 | 45,40 | 44,10 | 44,50 | -1,33% | - |
| 17.09.2026 | 45,70 | 45,90 | 44,50 | 45,10 | -0,88% | - |
| 16.09.2026 | 44,90 | 45,50 | 43,40 | 45,50 | 1,34% | - |
| 15.09.2026 | 45,30 | 45,50 | 44,30 | 44,90 | 1,13% | - |
| 14.09.2026 | 44,30 | 45,60 | 44,10 | 44,40 | 0,23% | - |
| 11.09.2026 | 44,20 | 44,70 | 43,20 | 44,30 | 0,68% | - |
| 10.09.2026 | 44,10 | 44,40 | 43,30 | 44,00 | 0,46% | - |
| 09.09.2026 | 43,90 | 44,30 | 43,00 | 43,80 | 0,00% | - |
| 08.09.2026 | 46,80 | 47,00 | 43,30 | 43,80 | -6,41% | - |
| 07.09.2026 | 46,80 | 47,00 | 46,70 | 46,80 | -0,21% | - |
| 04.09.2026 | 46,40 | 47,00 | 45,50 | 46,90 | 2,63% | - |
| 03.09.2026 | 46,60 | 47,20 | 45,70 | 45,70 | -2,14% | - |
| 02.09.2026 | 47,40 | 48,20 | 46,30 | 46,70 | -2,71% | - |
| 01.09.2026 | 49,80 | 49,95 | 47,30 | 48,00 | -3,03% | - |
| 31.08.2026 | 50,25 | 50,65 | 48,90 | 49,50 | -1,49% | - |
| 28.08.2026 | 49,85 | 51,00 | 48,60 | 50,25 | 1,93% | - |
| 27.08.2026 | 48,90 | 49,70 | 48,75 | 49,30 | 0,61% | - |
| 26.08.2026 | 49,60 | 49,95 | 48,30 | 49,00 | -0,61% | - |
| 25.08.2026 | 47,40 | 50,25 | 47,40 | 49,30 | -0,40% | - |
| 24.08.2026 | 50,00 | 51,50 | 49,30 | 49,50 | -1,30% | - |
| 21.08.2026 | 49,65 | 50,55 | 48,65 | 50,15 | 0,70% | - |
| 20.08.2026 | 50,60 | 50,75 | 48,95 | 49,80 | -0,70% | - |
| 19.08.2026 | 50,60 | 51,75 | 48,60 | 50,15 | 0,50% | - |
| 18.08.2026 | 49,45 | 50,90 | 49,00 | 49,90 | 1,22% | - |
| 17.08.2026 | 50,10 | 50,60 | 48,50 | 49,30 | -1,00% | - |
| 14.08.2026 | 53,25 | 53,25 | 49,60 | 49,80 | -5,14% | - |
| 13.08.2026 | 50,15 | 52,75 | 49,55 | 52,50 | 3,96% | - |
| 12.08.2026 | 50,25 | 50,75 | 48,70 | 50,50 | 0,50% | - |
| 11.08.2026 | 50,20 | 51,00 | 49,85 | 50,25 | 0,20% | - |
| 10.08.2026 | 51,25 | 51,50 | 49,60 | 50,15 | -2,15% | - |
| 07.08.2026 | 50,75 | 52,00 | 49,60 | 51,25 | 0,99% | - |
| 06.08.2026 | 50,80 | 51,75 | 49,60 | 50,75 | 0,00% | - |
| 05.08.2026 | 50,60 | 50,75 | 49,20 | 50,75 | 1,00% | - |
| 04.08.2026 | 50,00 | 52,10 | 49,10 | 50,25 | 0,00% | - |
| 03.08.2026 | 49,45 | 51,00 | 49,00 | 50,25 | 2,13% | - |
| 31.07.2026 | 49,30 | 49,70 | 47,30 | 49,20 | 0,00% | - |
| 30.07.2026 | 51,75 | 52,25 | 48,10 | 49,20 | -4,93% | - |
| 29.07.2026 | 51,50 | 54,50 | 51,05 | 51,75 | 1,47% | - |
| 28.07.2026 | 51,25 | 54,70 | 49,45 | 51,00 | 0,00% | - |
| 27.07.2026 | 48,50 | 51,75 | 48,10 | 51,00 | 4,29% | - |
| 24.07.2026 | 50,30 | 51,75 | 48,70 | 48,90 | -1,61% | - |
| 23.07.2026 | 50,30 | 51,00 | 49,00 | 49,70 | -1,09% | - |
| 22.07.2026 | 50,45 | 51,25 | 49,85 | 50,25 | 0,00% | - |
| 21.07.2026 | 51,15 | 51,75 | 49,60 | 50,25 | -0,99% | - |
| 20.07.2026 | 51,50 | 52,00 | 50,00 | 50,75 | 1,00% | - |
| 17.07.2026 | 52,25 | 53,25 | 49,70 | 50,25 | -1,47% | - |
| 16.07.2026 | 48,90 | 52,25 | 48,10 | 51,00 | 4,94% | 340,00 |
| 15.07.2026 | 48,70 | 50,20 | 48,20 | 48,60 | 0,41% | - |
| 14.07.2026 | 49,60 | 49,95 | 47,30 | 48,40 | -1,63% | - |
| 13.07.2026 | 48,60 | 49,40 | 46,70 | 49,20 | 3,58% | - |
| 10.07.2026 | 46,20 | 47,70 | 45,70 | 47,50 | 3,26% | - |
| 09.07.2026 | 46,40 | 46,80 | 45,30 | 46,00 | -1,71% | - |
| 08.07.2026 | 47,80 | 48,00 | 46,40 | 46,80 | -1,68% | - |
| 07.07.2026 | 44,30 | 47,90 | 43,50 | 47,60 | 7,45% | - |
| 06.07.2026 | 44,60 | 45,00 | 43,90 | 44,30 | -0,45% | - |
| 03.07.2026 | 44,80 | 44,80 | 44,40 | 44,50 | -0,22% | - |
| 02.07.2026 | 44,60 | 44,80 | 43,70 | 44,60 | 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% | - |