26,400€
-4,35%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 27,50 | 27,90 | 26,90 | 26,90 | -2,54% | - |
| 02.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 01.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 29.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 28.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 27.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 26.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 25.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 5,97% | - |
| 22.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 21.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 20.08.2025 | 27,80 | 27,80 | 27,40 | 27,40 | 0,74% | 70,00 |
| 19.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 18.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 15.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 14.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
| 13.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 12.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 11.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 08.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 07.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | - |
| 06.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 05.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 04.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 01.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -6,21% | - |
| 31.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 30.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -13,61% | - |
| 29.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | - |
| 28.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 25.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 3,14% | - |
| 24.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 23.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | - |
| 22.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 21.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 18.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 17.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 16.07.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 15.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 14.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 11.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 10.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 09.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 08.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 07.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 04.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 03.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 02.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 5,20% | - |
| 01.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 30.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 27.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 26.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 25.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 24.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 23.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 20.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 19.06.2025 | 35,20 | 35,20 | 35,00 | 35,00 | 0,00% | - |
| 18.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 17.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 16.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -3,98% | - |
| 13.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 12.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 11.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 10.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 09.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 06.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 05.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 04.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 03.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 02.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 30.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 29.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 28.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 27.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 26.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
| 23.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 22.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 21.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 20.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 19.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 16.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 15.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 14.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 13.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 6,90% | - |
| 12.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 09.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 5,42% | - |
| 08.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 07.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 06.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 05.05.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | - |
| 02.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 5,62% | - |
| 30.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -15,34% | - |
| 29.04.2025 | 35,60 | 37,80 | 35,60 | 37,80 | -2,07% | 10,00 |
| 28.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 25.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 24.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 23.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 3,72% | - |
| 22.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -4,08% | - |
| 17.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 16.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -3,94% | - |
| 15.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 14.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |