49,966$
-0,05%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 49,85 | 50,54 | 49,58 | 49,98 | -0,02% | - |
| 27.02.2025 | 49,12 | 50,08 | 49,03 | 49,99 | 0,93% | 103.211,00 |
| 26.02.2025 | 49,92 | 50,36 | 49,00 | 49,53 | -0,96% | 144.136,00 |
| 25.02.2025 | 49,01 | 50,71 | 49,01 | 50,01 | 2,23% | 168.226,00 |
| 24.02.2025 | 48,44 | 49,20 | 48,03 | 48,92 | 0,82% | 91.568,00 |
| 21.02.2025 | 49,58 | 49,58 | 48,18 | 48,52 | -1,30% | 94.403,00 |
| 20.02.2025 | 49,59 | 50,00 | 49,09 | 49,16 | -0,99% | 107.939,00 |
| 19.02.2025 | 48,79 | 49,95 | 48,63 | 49,65 | 1,68% | 113.156,00 |
| 18.02.2025 | 49,86 | 49,86 | 48,59 | 48,83 | -2,14% | 217.326,00 |
| 17.02.2025 | 49,85 | 49,93 | 49,85 | 49,90 | -0,09% | - |
| 14.02.2025 | 50,53 | 50,67 | 49,75 | 49,94 | -0,60% | 122.457,00 |
| 13.02.2025 | 49,93 | 50,83 | 49,56 | 50,24 | 0,88% | 129.739,00 |
| 12.02.2025 | 50,39 | 50,96 | 49,79 | 49,80 | -3,24% | 157.636,00 |
| 11.02.2025 | 51,00 | 51,75 | 50,97 | 51,47 | 0,33% | 117.480,00 |
| 10.02.2025 | 51,83 | 52,16 | 51,15 | 51,30 | -0,60% | 110.336,00 |
| 07.02.2025 | 52,01 | 52,57 | 51,11 | 51,61 | -1,49% | 234.009,00 |
| 06.02.2025 | 53,77 | 54,37 | 52,08 | 52,39 | -2,62% | 105.546,00 |
| 05.02.2025 | 54,42 | 54,55 | 53,72 | 53,80 | -0,92% | 142.338,00 |
| 04.02.2025 | 54,84 | 55,40 | 53,15 | 54,30 | 1,02% | 183.309,00 |
| 03.02.2025 | 54,68 | 55,07 | 53,62 | 53,75 | -3,55% | 316.404,00 |
| 31.01.2025 | 55,85 | 56,64 | 55,10 | 55,73 | -0,46% | 145.742,00 |
| 30.01.2025 | 56,13 | 56,23 | 55,55 | 55,99 | 0,11% | 161.450,00 |
| 29.01.2025 | 56,13 | 56,73 | 55,56 | 55,93 | -0,66% | 60.697,00 |
| 28.01.2025 | 56,96 | 57,30 | 55,96 | 56,30 | -1,11% | 81.616,00 |
| 27.01.2025 | 55,40 | 57,35 | 55,40 | 56,93 | 2,21% | 82.531,00 |
| 24.01.2025 | 55,26 | 56,15 | 55,15 | 55,70 | -0,18% | 70.107,00 |
| 23.01.2025 | 56,05 | 56,18 | 55,44 | 55,80 | -0,07% | 69.952,00 |
| 22.01.2025 | 56,53 | 57,31 | 55,80 | 55,84 | -1,85% | 68.292,00 |
| 21.01.2025 | 57,06 | 57,24 | 56,74 | 56,89 | 1,08% | 75.391,00 |
| 17.01.2025 | 57,13 | 57,13 | 55,73 | 56,28 | -0,41% | 55.426,00 |
| 16.01.2025 | 56,18 | 56,79 | 56,04 | 56,51 | 0,43% | 51.686,00 |
| 15.01.2025 | 57,06 | 57,60 | 55,96 | 56,27 | 1,06% | 60.830,00 |
| 14.01.2025 | 55,61 | 55,91 | 54,92 | 55,68 | 1,14% | 58.243,00 |
| 13.01.2025 | 53,32 | 55,23 | 53,32 | 55,05 | 2,40% | 98.140,00 |
| 10.01.2025 | 54,62 | 55,13 | 53,63 | 53,76 | -3,60% | 99.914,00 |
| 08.01.2025 | 55,01 | 55,79 | 54,75 | 55,77 | 0,29% | 78.510,00 |
| 07.01.2025 | 56,80 | 56,80 | 55,05 | 55,61 | -0,79% | 68.257,00 |
| 06.01.2025 | 56,59 | 57,11 | 56,02 | 56,05 | -0,50% | 140.583,00 |
| 03.01.2025 | 55,43 | 56,44 | 55,19 | 56,33 | 1,68% | 70.546,00 |
| 02.01.2025 | 57,05 | 57,51 | 55,30 | 55,40 | -2,29% | 60.672,00 |
| 31.12.2024 | 56,72 | 56,86 | 56,11 | 56,70 | 0,27% | 88.157,00 |
| 30.12.2024 | 56,43 | 56,97 | 55,86 | 56,55 | -0,28% | 76.860,00 |
| 27.12.2024 | 56,67 | 57,39 | 56,17 | 56,71 | -0,54% | 109.060,00 |
| 26.12.2024 | 56,15 | 57,14 | 56,15 | 57,02 | 0,71% | 51.689,00 |
| 24.12.2024 | 55,88 | 56,69 | 55,72 | 56,62 | 0,98% | 45.350,00 |
| 23.12.2024 | 56,22 | 56,47 | 55,69 | 56,07 | -0,25% | 91.158,00 |
| 20.12.2024 | 55,57 | 57,13 | 55,57 | 56,21 | -0,25% | 212.962,00 |
| 19.12.2024 | 57,00 | 57,41 | 55,89 | 56,35 | -0,37% | 109.703,00 |
| 18.12.2024 | 58,74 | 58,95 | 56,28 | 56,56 | -3,30% | 129.875,00 |
| 17.12.2024 | 58,79 | 59,40 | 58,09 | 58,49 | -0,81% | 87.430,00 |
| 16.12.2024 | 59,38 | 60,03 | 58,90 | 58,97 | -1,35% | 108.597,00 |
| 13.12.2024 | 59,40 | 59,91 | 58,67 | 59,78 | 0,84% | 85.111,00 |
| 12.12.2024 | 59,39 | 60,07 | 58,73 | 59,28 | -1,33% | 76.622,00 |
| 11.12.2024 | 61,35 | 61,39 | 60,00 | 60,08 | -1,02% | 104.062,00 |
| 10.12.2024 | 59,95 | 61,38 | 59,33 | 60,70 | -0,13% | 107.460,00 |
| 09.12.2024 | 59,44 | 61,03 | 59,44 | 60,78 | 1,74% | 113.888,00 |
| 06.12.2024 | 60,97 | 61,03 | 59,26 | 59,74 | -1,65% | 93.295,00 |
| 05.12.2024 | 61,36 | 61,52 | 60,58 | 60,74 | -1,48% | 113.923,00 |
| 04.12.2024 | 61,56 | 61,74 | 60,95 | 61,65 | 0,95% | 106.945,00 |
| 03.12.2024 | 61,18 | 61,81 | 60,35 | 61,07 | -0,75% | 138.597,00 |
| 02.12.2024 | 60,58 | 61,84 | 59,26 | 61,53 | 2,57% | 172.053,00 |
| 29.11.2024 | 59,86 | 60,04 | 59,08 | 59,99 | 0,59% | 56.734,00 |
| 27.11.2024 | 60,35 | 60,68 | 59,49 | 59,64 | -0,47% | 46.165,00 |
| 26.11.2024 | 59,37 | 60,01 | 58,49 | 59,92 | -0,23% | 82.103,00 |
| 25.11.2024 | 59,25 | 61,06 | 58,74 | 60,06 | 2,98% | 128.606,00 |
| 22.11.2024 | 59,03 | 59,54 | 58,16 | 58,32 | -0,34% | 106.154,00 |
| 21.11.2024 | 57,93 | 59,14 | 57,55 | 58,52 | 0,93% | 88.016,00 |
| 20.11.2024 | 57,44 | 58,05 | 56,77 | 57,98 | 0,21% | 79.048,00 |
| 19.11.2024 | 57,79 | 58,10 | 57,21 | 57,86 | -0,84% | 102.755,00 |
| 18.11.2024 | 57,88 | 58,80 | 57,88 | 58,35 | 0,29% | 93.040,00 |
| 15.11.2024 | 59,90 | 59,90 | 57,89 | 58,18 | -2,07% | 92.124,00 |
| 14.11.2024 | 60,82 | 61,07 | 59,16 | 59,41 | -2,11% | 406.888,00 |
| 13.11.2024 | 60,96 | 61,41 | 60,33 | 60,69 | -0,54% | 125.072,00 |
| 12.11.2024 | 61,89 | 62,05 | 60,86 | 61,02 | -1,44% | 87.928,00 |
| 11.11.2024 | 61,94 | 62,35 | 61,45 | 61,91 | 1,13% | 110.179,00 |
| 08.11.2024 | 62,48 | 62,48 | 60,84 | 61,22 | -1,51% | 75.599,00 |
| 07.11.2024 | 62,31 | 62,80 | 61,72 | 62,16 | -0,50% | 134.176,00 |
| 06.11.2024 | 60,95 | 62,59 | 59,99 | 62,47 | 6,91% | 204.731,00 |
| 05.11.2024 | 57,80 | 58,53 | 57,55 | 58,43 | 1,02% | 103.812,00 |
| 04.11.2024 | 55,87 | 57,85 | 55,83 | 57,84 | 3,56% | 175.884,00 |
| 01.11.2024 | 57,96 | 57,99 | 55,42 | 55,85 | -3,36% | 143.696,00 |
| 31.10.2024 | 58,34 | 58,34 | 57,36 | 57,79 | -1,04% | 187.201,00 |
| 30.10.2024 | 56,47 | 58,81 | 56,47 | 58,40 | 2,35% | 181.866,00 |
| 29.10.2024 | 55,36 | 57,14 | 54,69 | 57,06 | 2,48% | 282.181,00 |
| 28.10.2024 | 54,98 | 55,92 | 54,87 | 55,68 | 2,07% | 260.817,00 |
| 25.10.2024 | 55,37 | 55,78 | 54,51 | 54,55 | -1,21% | 275.626,00 |
| 24.10.2024 | 54,46 | 55,81 | 54,35 | 55,22 | 1,60% | 377.080,00 |
| 23.10.2024 | 53,53 | 55,17 | 53,53 | 54,35 | 0,70% | 269.284,00 |
| 22.10.2024 | 53,56 | 54,67 | 52,96 | 53,97 | 0,75% | 568.010,00 |
| 21.10.2024 | 55,38 | 55,38 | 53,55 | 53,57 | -3,62% | 278.084,00 |
| 18.10.2024 | 56,03 | 56,03 | 55,19 | 55,58 | -0,86% | 214.237,00 |
| 17.10.2024 | 57,23 | 57,56 | 55,67 | 56,06 | -3,03% | 242.530,00 |
| 16.10.2024 | 57,89 | 58,59 | 57,52 | 57,81 | 0,43% | 274.648,00 |
| 15.10.2024 | 57,45 | 58,91 | 57,41 | 57,56 | 2,40% | 238.319,00 |
| 14.10.2024 | 56,08 | 56,43 | 55,89 | 56,21 | 0,21% | 67.023,00 |
| 11.10.2024 | 55,74 | 56,26 | 55,49 | 56,09 | 0,97% | 129.013,00 |
| 10.10.2024 | 55,44 | 56,10 | 55,15 | 55,55 | -0,63% | 166.847,00 |
| 09.10.2024 | 55,72 | 56,67 | 55,70 | 55,90 | 0,09% | 152.437,00 |
| 08.10.2024 | 56,67 | 56,68 | 55,73 | 55,85 | -0,82% | 267.841,00 |
| 07.10.2024 | 56,85 | 57,50 | 55,72 | 56,31 | -1,26% | 299.875,00 |