27,700€
-3,82%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -6,94% | - |
| 23.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 22.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 8,59% | - |
| 21.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 20.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 17.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 16.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 15.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 14.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | - |
| 13.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -7,20% | - |
| 10.04.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | - |
| 09.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 08.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 07.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 02.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 01.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 31.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 30.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 27.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 26.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 25.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 24.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 23.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 20.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 19.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 18.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 13.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 10.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 09.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 06.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 05.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 04.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 03.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 02.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 27.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 26.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 25.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 24.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -8,47% | - |
| 23.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 20.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 19.02.2026 | 23,80 | 25,20 | 23,80 | 24,80 | 5,98% | 1.700,00 |
| 18.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 17.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 16.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 13.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 12.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -10,07% | - |
| 11.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 10.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 09.02.2026 | 29,80 | 29,80 | 28,40 | 28,40 | -6,58% | 111,00 |
| 06.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 5,56% | - |
| 05.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 04.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 03.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 02.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 7,46% | - |
| 30.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 29.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 28.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 27.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 26.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 23.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 22.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 21.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 20.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 19.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 16.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 15.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 14.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 13.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 12.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 09.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 08.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 07.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 06.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 05.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 02.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 30.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 29.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 23.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 22.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 19.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 18.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 17.12.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 1,54% | 1,00 |
| 16.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 15.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 12.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 11.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 10.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 09.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 08.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 05.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 04.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 03.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 02.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 01.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 28.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |