49,850€
-3,20%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 49,75 | 49,95 | 49,75 | 49,95 | -3,01% | - |
| 05.11.2026 | 51,75 | 53,25 | 51,25 | 51,50 | -0,96% | - |
| 04.11.2026 | 51,20 | 54,25 | 51,20 | 52,00 | 0,48% | - |
| 03.11.2026 | 52,25 | 52,75 | 51,00 | 51,75 | -1,90% | - |
| 02.11.2026 | 51,20 | 52,75 | 50,95 | 52,75 | 5,92% | - |
| 30.10.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | - |
| 27.10.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 26.10.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 9,31% | - |
| 23.10.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 5,00% | - |
| 22.10.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 21.10.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 20.10.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 19.10.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 16.10.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 15.10.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 3,29% | - |
| 14.10.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 13.10.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 12.10.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 09.10.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 08.10.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 3,24% | - |
| 07.10.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 06.10.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -3,07% | - |
| 05.10.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 02.10.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 01.10.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 30.09.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 29.09.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 28.09.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 25.09.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 24.09.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 23.09.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 22.09.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 21.09.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 18.09.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 17.09.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 16.09.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 15.09.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | - |
| 14.09.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 11.09.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 10.09.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 09.09.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -6,25% | - |
| 08.09.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | - |
| 07.09.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 04.09.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 03.09.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 02.09.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -4,22% | - |
| 01.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | - |
| 31.08.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 28.08.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 27.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 26.08.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 25.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 24.08.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 21.08.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 20.08.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | - |
| 19.08.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | - |
| 18.08.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -2,88% | - |
| 17.08.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -5,63% | - |
| 14.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 7,29% | - |
| 13.08.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 12.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 11.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -5,35% | - |
| 10.08.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 07.08.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 06.08.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 5,06% | - |
| 05.08.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 04.08.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 03.08.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 31.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -6,14% | - |
| 30.07.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -6,48% | - |
| 29.07.2026 | 49,20 | 54,00 | 49,20 | 54,00 | 8,00% | 100,00 |
| 28.07.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 8,23% | - |
| 27.07.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -3,35% | - |
| 24.07.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 23.07.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 22.07.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 21.07.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -2,40% | - |
| 20.07.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
| 17.07.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 4,68% | - |
| 16.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 15.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 14.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 3,07% | - |
| 13.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -3,80% | - |
| 10.07.2026 | 44,20 | 47,40 | 44,20 | 47,40 | 6,76% | 2,00 |
| 09.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -3,06% | - |
| 08.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 7,01% | - |
| 07.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 06.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 03.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 02.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 10,26% | - |
| 01.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -7,14% | - |
| 30.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 29.06.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 7,07% | - |
| 26.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 25.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 4,15% | - |
| 24.06.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 4,32% | - |
| 23.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 22.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 19.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | - |
| 18.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |