28,400$
0,42%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 27,64 | 28,52 | 27,57 | 28,28 | 1,29% | 203.981,00 |
| 13.10.2025 | 28,03 | 28,13 | 27,62 | 27,92 | 0,43% | 205.472,00 |
| 10.10.2025 | 28,90 | 29,24 | 27,60 | 27,80 | -4,04% | 232.163,00 |
| 09.10.2025 | 29,43 | 29,53 | 28,82 | 28,97 | -2,69% | 210.774,00 |
| 08.10.2025 | 29,51 | 29,86 | 29,22 | 29,77 | 1,88% | 235.214,00 |
| 07.10.2025 | 30,31 | 30,35 | 29,20 | 29,22 | -3,75% | 320.737,00 |
| 06.10.2025 | 30,36 | 30,70 | 29,87 | 30,36 | -0,27% | 203.348,00 |
| 03.10.2025 | 29,95 | 30,57 | 29,95 | 30,44 | 1,61% | - |
| 02.10.2025 | 30,14 | 30,31 | 29,64 | 29,96 | -0,73% | 147.111,00 |
| 01.10.2025 | 30,04 | 30,35 | 29,64 | 30,18 | 0,67% | 179.623,00 |
| 30.09.2025 | 29,77 | 30,09 | 29,48 | 29,98 | 0,20% | 214.575,00 |
| 29.09.2025 | 29,83 | 30,32 | 29,62 | 29,92 | 0,30% | 273.781,00 |
| 26.09.2025 | 29,69 | 30,37 | 29,69 | 29,83 | 0,47% | 379.225,00 |
| 25.09.2025 | 30,46 | 30,58 | 29,54 | 29,69 | -3,10% | 201.364,00 |
| 24.09.2025 | 30,12 | 30,87 | 30,09 | 30,64 | 1,93% | 255.751,00 |
| 23.09.2025 | 30,67 | 31,13 | 29,94 | 30,06 | -1,41% | 312.123,00 |
| 22.09.2025 | 30,23 | 30,50 | 29,65 | 30,49 | 1,40% | 276.001,00 |
| 19.09.2025 | 30,85 | 30,85 | 29,96 | 30,07 | -2,34% | 505.138,00 |
| 18.09.2025 | 30,17 | 31,02 | 29,99 | 30,79 | 2,70% | 320.950,00 |
| 17.09.2025 | 30,73 | 31,53 | 29,96 | 29,98 | -2,31% | 326.173,00 |
| 16.09.2025 | 30,44 | 30,80 | 30,08 | 30,69 | 0,82% | 246.742,00 |
| 15.09.2025 | 30,77 | 30,77 | 30,02 | 30,44 | -0,07% | 251.509,00 |
| 12.09.2025 | 30,87 | 30,95 | 30,23 | 30,46 | -2,87% | 235.781,00 |
| 11.09.2025 | 29,90 | 31,36 | 29,71 | 31,36 | 6,09% | 320.069,00 |
| 10.09.2025 | 30,32 | 30,77 | 29,33 | 29,56 | -3,08% | 282.550,00 |
| 09.09.2025 | 31,14 | 31,48 | 30,42 | 30,50 | -1,77% | 207.535,00 |
| 08.09.2025 | 32,14 | 32,14 | 30,56 | 31,05 | -3,36% | 196.493,00 |
| 05.09.2025 | 32,00 | 32,62 | 31,85 | 32,13 | 0,82% | 261.331,00 |
| 04.09.2025 | 31,23 | 31,87 | 30,67 | 31,87 | 3,14% | 237.560,00 |
| 03.09.2025 | 32,29 | 32,29 | 30,64 | 30,90 | -3,74% | 210.561,00 |
| 02.09.2025 | 32,47 | 32,70 | 31,73 | 32,10 | -1,53% | 180.943,00 |
| 29.08.2025 | 32,83 | 33,03 | 32,42 | 32,60 | 0,25% | 246.295,00 |
| 28.08.2025 | 32,70 | 32,95 | 31,84 | 32,52 | -0,43% | 526.521,00 |
| 27.08.2025 | 31,84 | 32,71 | 31,59 | 32,66 | 2,29% | 427.546,00 |
| 26.08.2025 | 32,79 | 33,15 | 31,74 | 31,93 | -2,71% | 270.320,00 |
| 25.08.2025 | 33,30 | 33,35 | 32,44 | 32,82 | -1,71% | 266.176,00 |
| 22.08.2025 | 31,66 | 33,97 | 31,32 | 33,39 | 6,37% | 499.788,00 |
| 21.08.2025 | 31,43 | 31,55 | 30,99 | 31,39 | -1,20% | 222.032,00 |
| 20.08.2025 | 32,48 | 32,81 | 31,72 | 31,77 | -2,07% | 259.783,00 |
| 19.08.2025 | 32,28 | 33,03 | 32,21 | 32,44 | 1,37% | 276.741,00 |
| 18.08.2025 | 32,46 | 32,68 | 31,93 | 32,00 | -0,78% | 223.084,00 |
| 15.08.2025 | 32,36 | 32,60 | 31,92 | 32,25 | 0,00% | 277.421,00 |
| 14.08.2025 | 33,29 | 33,29 | 31,90 | 32,25 | -3,59% | 255.395,00 |
| 13.08.2025 | 32,19 | 33,45 | 32,01 | 33,45 | 4,53% | 205.558,00 |
| 12.08.2025 | 31,18 | 32,22 | 30,56 | 32,00 | 3,13% | 369.639,00 |
| 11.08.2025 | 31,96 | 32,68 | 30,44 | 31,03 | -2,91% | 254.958,00 |
| 08.08.2025 | 31,91 | 32,65 | 31,62 | 31,96 | 0,82% | 247.260,00 |
| 07.08.2025 | 32,69 | 32,93 | 31,69 | 31,70 | -2,46% | 231.515,00 |
| 06.08.2025 | 34,09 | 34,12 | 31,87 | 32,50 | -4,75% | 292.166,00 |
| 05.08.2025 | 34,51 | 34,58 | 33,82 | 34,12 | -0,73% | 185.453,00 |
| 04.08.2025 | 34,11 | 34,56 | 33,85 | 34,37 | 0,38% | 286.689,00 |
| 01.08.2025 | 34,85 | 34,85 | 33,28 | 34,24 | -1,75% | 352.795,00 |
| 31.07.2025 | 36,30 | 36,57 | 34,53 | 34,85 | -4,52% | 433.544,00 |
| 30.07.2025 | 38,52 | 39,15 | 36,02 | 36,50 | -4,80% | 660.539,00 |
| 29.07.2025 | 44,32 | 44,32 | 38,19 | 38,34 | -18,27% | 973.987,00 |
| 28.07.2025 | 46,25 | 47,48 | 45,86 | 46,91 | 0,99% | 391.215,00 |
| 25.07.2025 | 46,54 | 46,95 | 45,84 | 46,45 | 0,19% | 240.030,00 |
| 24.07.2025 | 45,12 | 46,46 | 44,53 | 46,36 | 2,98% | 309.878,00 |
| 23.07.2025 | 44,90 | 45,17 | 44,61 | 45,02 | 1,37% | 107.736,00 |
| 22.07.2025 | 42,75 | 44,46 | 42,75 | 44,41 | 3,91% | 145.387,00 |
| 21.07.2025 | 43,13 | 43,46 | 42,67 | 42,74 | -0,51% | 149.989,00 |
| 18.07.2025 | 43,33 | 43,54 | 42,71 | 42,96 | -0,02% | 190.743,00 |
| 17.07.2025 | 42,69 | 43,40 | 42,30 | 42,97 | 2,09% | 149.533,00 |
| 16.07.2025 | 41,58 | 42,21 | 41,31 | 42,09 | 1,45% | 147.809,00 |
| 15.07.2025 | 42,98 | 43,44 | 41,44 | 41,49 | -2,95% | 178.189,00 |
| 14.07.2025 | 43,59 | 43,60 | 42,63 | 42,75 | -1,66% | 147.390,00 |
| 11.07.2025 | 43,74 | 43,98 | 42,94 | 43,47 | -1,16% | 143.225,00 |
| 10.07.2025 | 44,02 | 45,14 | 43,98 | 43,98 | -0,86% | 151.397,00 |
| 09.07.2025 | 43,95 | 44,44 | 42,97 | 44,36 | 1,56% | 127.033,00 |
| 08.07.2025 | 42,37 | 43,80 | 42,30 | 43,68 | 3,65% | 154.045,00 |
| 07.07.2025 | 43,60 | 43,93 | 42,13 | 42,14 | -3,68% | 110.573,00 |
| 03.07.2025 | 43,54 | 44,04 | 43,36 | 43,75 | 0,46% | 58.429,00 |
| 02.07.2025 | 42,93 | 43,86 | 42,61 | 43,55 | 1,26% | 133.860,00 |
| 01.07.2025 | 40,86 | 43,88 | 40,86 | 43,01 | 4,57% | 135.028,00 |
| 30.06.2025 | 41,59 | 41,59 | 40,64 | 41,13 | -0,39% | 141.728,00 |
| 27.06.2025 | 41,03 | 41,43 | 40,66 | 41,29 | 1,10% | 406.772,00 |
| 26.06.2025 | 40,27 | 41,06 | 40,24 | 40,84 | 1,26% | 102.783,00 |
| 25.06.2025 | 41,02 | 41,31 | 40,33 | 40,33 | -2,25% | 85.128,00 |
| 24.06.2025 | 41,16 | 41,56 | 40,68 | 41,26 | 1,08% | 103.487,00 |
| 23.06.2025 | 40,29 | 40,87 | 39,76 | 40,82 | 1,69% | 111.804,00 |
| 20.06.2025 | 40,41 | 40,41 | 39,56 | 40,14 | -0,30% | 283.982,00 |
| 18.06.2025 | 40,58 | 41,05 | 40,15 | 40,26 | -0,10% | 149.678,00 |
| 17.06.2025 | 40,13 | 40,61 | 40,07 | 40,30 | 0,00% | 149.372,00 |
| 16.06.2025 | 39,57 | 40,51 | 39,50 | 40,30 | 2,47% | 131.973,00 |
| 13.06.2025 | 40,48 | 40,48 | 39,23 | 39,33 | -4,70% | 96.788,00 |
| 12.06.2025 | 40,55 | 41,40 | 40,55 | 41,27 | 0,46% | 96.983,00 |
| 11.06.2025 | 42,11 | 42,18 | 41,03 | 41,08 | -1,93% | 113.434,00 |
| 10.06.2025 | 41,74 | 42,41 | 41,61 | 41,89 | 0,89% | 95.367,00 |
| 09.06.2025 | 41,85 | 41,92 | 40,90 | 41,52 | 0,44% | 136.752,00 |
| 06.06.2025 | 41,58 | 41,81 | 40,72 | 41,34 | 0,71% | 91.813,00 |
| 05.06.2025 | 41,33 | 41,48 | 40,64 | 41,05 | -0,80% | 111.783,00 |
| 04.06.2025 | 41,44 | 41,71 | 41,14 | 41,38 | 0,19% | 91.210,00 |
| 03.06.2025 | 40,35 | 41,32 | 40,02 | 41,30 | 2,33% | 177.010,00 |
| 02.06.2025 | 40,28 | 40,67 | 39,90 | 40,36 | -1,08% | 138.060,00 |
| 30.05.2025 | 40,70 | 41,00 | 40,37 | 40,80 | -0,17% | 158.294,00 |
| 29.05.2025 | 40,79 | 41,01 | 40,46 | 40,87 | 0,64% | 98.246,00 |
| 28.05.2025 | 41,74 | 41,74 | 40,50 | 40,61 | -2,40% | 99.486,00 |
| 27.05.2025 | 40,69 | 41,67 | 40,45 | 41,61 | 3,10% | 111.233,00 |
| 23.05.2025 | 40,29 | 40,75 | 40,10 | 40,36 | -1,73% | 100.206,00 |
| 22.05.2025 | 40,51 | 41,26 | 40,45 | 41,07 | 1,13% | 98.915,00 |