41,089$
1,25%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 40,16 | 41,20 | 39,68 | 41,12 | 1,33% | 192.107,00 |
| 20.05.2026 | 39,96 | 41,17 | 39,50 | 40,58 | 0,42% | 209.024,00 |
| 19.05.2026 | 40,76 | 41,61 | 40,04 | 40,41 | -0,59% | 105.855,00 |
| 18.05.2026 | 38,59 | 41,07 | 38,59 | 40,65 | 2,94% | 199.133,00 |
| 15.05.2026 | 38,90 | 40,72 | 38,90 | 39,49 | 0,03% | 172.492,00 |
| 14.05.2026 | 39,69 | 40,68 | 39,20 | 39,48 | 0,18% | 172.736,00 |
| 13.05.2026 | 40,29 | 40,56 | 38,64 | 39,41 | -3,22% | 189.550,00 |
| 12.05.2026 | 42,44 | 42,59 | 40,25 | 40,72 | -3,30% | 254.755,00 |
| 11.05.2026 | 43,65 | 44,08 | 42,11 | 42,11 | -3,11% | 233.474,00 |
| 08.05.2026 | 43,30 | 43,58 | 41,50 | 43,46 | 0,46% | 184.930,00 |
| 07.05.2026 | 42,27 | 44,12 | 42,27 | 43,26 | 2,78% | 211.782,00 |
| 06.05.2026 | 43,47 | 43,47 | 42,03 | 42,09 | -4,14% | 193.842,00 |
| 05.05.2026 | 43,43 | 43,91 | 42,49 | 43,91 | 1,81% | 175.555,00 |
| 04.05.2026 | 44,00 | 45,05 | 42,69 | 43,13 | -2,04% | 268.753,00 |
| 01.05.2026 | 45,73 | 45,94 | 43,96 | 44,03 | -2,61% | 284.432,00 |
| 30.04.2026 | 45,95 | 46,50 | 44,16 | 45,21 | -3,23% | 379.619,00 |
| 29.04.2026 | 46,07 | 47,50 | 44,51 | 46,72 | 1,85% | 596.408,00 |
| 28.04.2026 | 40,22 | 46,74 | 39,24 | 45,87 | 43,30% | 1.768.874,00 |
| 27.04.2026 | 32,24 | 33,19 | 31,10 | 32,01 | -1,23% | 539.899,00 |
| 24.04.2026 | 31,86 | 32,88 | 31,20 | 32,41 | 1,15% | 479.720,00 |
| 23.04.2026 | 34,00 | 34,00 | 31,54 | 32,04 | -6,32% | 538.818,00 |
| 22.04.2026 | 33,28 | 34,22 | 33,26 | 34,20 | 3,04% | 257.899,00 |
| 21.04.2026 | 32,48 | 33,50 | 32,40 | 33,19 | 7,34% | 292.131,00 |
| 20.04.2026 | 30,86 | 31,34 | 30,43 | 30,92 | 1,18% | 242.918,00 |
| 17.04.2026 | 31,39 | 31,82 | 30,52 | 30,56 | -1,39% | 154.988,00 |
| 16.04.2026 | 30,70 | 31,51 | 30,39 | 30,99 | 0,55% | 129.067,00 |
| 15.04.2026 | 29,80 | 30,94 | 29,80 | 30,82 | 3,35% | 119.163,00 |
| 14.04.2026 | 29,57 | 30,01 | 29,14 | 29,82 | 0,57% | 188.437,00 |
| 13.04.2026 | 28,22 | 30,07 | 28,08 | 29,65 | 5,03% | 180.498,00 |
| 10.04.2026 | 29,96 | 30,11 | 28,14 | 28,23 | -6,03% | 175.202,00 |
| 09.04.2026 | 29,07 | 30,08 | 28,42 | 30,04 | 2,35% | 189.970,00 |
| 08.04.2026 | 29,93 | 30,50 | 29,16 | 29,35 | -0,88% | 142.072,00 |
| 07.04.2026 | 29,71 | 29,96 | 29,36 | 29,61 | -0,07% | 189.726,00 |
| 06.04.2026 | 29,92 | 29,96 | 29,47 | 29,63 | -0,97% | 155.077,00 |
| 02.04.2026 | 29,12 | 30,09 | 28,78 | 29,92 | 2,82% | 150.719,00 |
| 01.04.2026 | 29,12 | 29,29 | 27,99 | 29,10 | -0,48% | 176.478,00 |
| 31.03.2026 | 29,90 | 30,33 | 29,19 | 29,24 | -0,88% | 240.795,00 |
| 30.03.2026 | 28,70 | 29,63 | 28,59 | 29,50 | 4,02% | 170.745,00 |
| 27.03.2026 | 28,57 | 28,84 | 28,20 | 28,36 | -1,18% | 210.943,00 |
| 26.03.2026 | 27,79 | 29,08 | 27,79 | 28,70 | 2,72% | 185.735,00 |
| 25.03.2026 | 28,21 | 28,21 | 27,01 | 27,94 | 0,72% | 182.276,00 |
| 24.03.2026 | 27,21 | 27,96 | 26,65 | 27,74 | 0,87% | 223.535,00 |
| 23.03.2026 | 26,94 | 27,99 | 26,28 | 27,50 | 4,25% | 276.527,00 |
| 20.03.2026 | 26,25 | 26,84 | 26,03 | 26,38 | 0,46% | 1.218.924,00 |
| 19.03.2026 | 25,87 | 26,56 | 25,46 | 26,26 | 1,66% | 296.871,00 |
| 18.03.2026 | 26,25 | 26,42 | 25,69 | 25,83 | -1,30% | 232.442,00 |
| 17.03.2026 | 26,50 | 27,39 | 26,16 | 26,17 | 0,23% | 226.787,00 |
| 16.03.2026 | 26,25 | 26,65 | 25,60 | 26,11 | 0,35% | 384.591,00 |
| 13.03.2026 | 26,05 | 26,61 | 25,58 | 26,02 | 1,17% | 420.951,00 |
| 12.03.2026 | 26,05 | 26,86 | 25,51 | 25,72 | -1,64% | 437.426,00 |
| 11.03.2026 | 26,10 | 26,17 | 25,28 | 26,15 | 0,38% | 292.261,00 |
| 10.03.2026 | 26,08 | 26,24 | 25,07 | 26,05 | -0,91% | 284.980,00 |
| 09.03.2026 | 26,90 | 26,96 | 25,60 | 26,29 | -3,84% | 411.533,00 |
| 06.03.2026 | 27,18 | 27,45 | 26,03 | 27,34 | -1,76% | 218.919,00 |
| 05.03.2026 | 26,90 | 28,17 | 26,90 | 27,83 | 2,66% | 299.515,00 |
| 04.03.2026 | 27,25 | 27,62 | 26,67 | 27,11 | -0,26% | 250.801,00 |
| 03.03.2026 | 26,01 | 27,20 | 25,70 | 27,18 | 2,80% | 305.948,00 |
| 02.03.2026 | 26,58 | 27,20 | 25,77 | 26,44 | -2,15% | 273.852,00 |
| 27.02.2026 | 26,39 | 27,04 | 25,67 | 27,02 | 0,86% | 364.480,00 |
| 26.02.2026 | 26,13 | 27,56 | 26,03 | 26,79 | 2,53% | 368.304,00 |
| 25.02.2026 | 26,06 | 26,36 | 25,25 | 26,13 | 0,73% | 212.820,00 |
| 24.02.2026 | 26,22 | 27,12 | 25,84 | 25,94 | -1,37% | 272.876,00 |
| 23.02.2026 | 28,51 | 28,51 | 26,23 | 26,30 | -7,85% | 271.843,00 |
| 20.02.2026 | 28,64 | 29,59 | 28,18 | 28,54 | -0,83% | 272.760,00 |
| 19.02.2026 | 28,17 | 28,79 | 27,70 | 28,78 | 0,77% | 283.828,00 |
| 18.02.2026 | 28,13 | 28,74 | 27,90 | 28,56 | 1,38% | 313.703,00 |
| 17.02.2026 | 28,99 | 29,07 | 27,62 | 28,17 | -2,69% | 363.160,00 |
| 13.02.2026 | 29,62 | 29,86 | 28,64 | 28,95 | -0,79% | 300.713,00 |
| 12.02.2026 | 30,51 | 30,57 | 27,39 | 29,18 | -5,01% | 382.370,00 |
| 11.02.2026 | 34,27 | 34,27 | 30,53 | 30,72 | -9,49% | 190.265,00 |
| 10.02.2026 | 34,12 | 34,36 | 33,41 | 33,94 | 0,18% | 173.541,00 |
| 09.02.2026 | 35,98 | 35,98 | 33,70 | 33,88 | -6,10% | 170.563,00 |
| 06.02.2026 | 36,77 | 37,24 | 35,99 | 36,08 | -1,61% | 176.476,00 |
| 05.02.2026 | 36,54 | 37,30 | 36,13 | 36,67 | 0,38% | 226.901,00 |
| 04.02.2026 | 35,55 | 36,69 | 35,51 | 36,53 | 3,54% | 218.701,00 |
| 03.02.2026 | 33,70 | 37,84 | 33,70 | 35,28 | -3,82% | 403.916,00 |
| 02.02.2026 | 35,52 | 36,81 | 34,99 | 36,68 | 3,82% | 296.236,00 |
| 30.01.2026 | 33,25 | 35,96 | 33,22 | 35,33 | 7,29% | 311.313,00 |
| 29.01.2026 | 32,86 | 33,38 | 32,53 | 32,93 | 1,23% | 233.518,00 |
| 28.01.2026 | 34,13 | 34,13 | 32,39 | 32,53 | -4,63% | 146.710,00 |
| 27.01.2026 | 34,22 | 34,60 | 33,37 | 34,11 | -1,02% | 163.217,00 |
| 26.01.2026 | 34,67 | 34,83 | 33,92 | 34,46 | -0,95% | 162.761,00 |
| 23.01.2026 | 34,96 | 35,55 | 34,58 | 34,79 | -0,91% | 122.037,00 |
| 22.01.2026 | 35,11 | 35,95 | 34,97 | 35,11 | 1,04% | 161.427,00 |
| 21.01.2026 | 33,81 | 35,17 | 33,81 | 34,75 | 3,73% | 206.854,00 |
| 20.01.2026 | 32,37 | 34,28 | 32,37 | 33,50 | -1,70% | 185.856,00 |
| 19.01.2026 | 34,12 | 34,12 | 33,90 | 34,08 | 0,03% | - |
| 16.01.2026 | 34,47 | 34,52 | 33,81 | 34,07 | -1,56% | 155.918,00 |
| 15.01.2026 | 34,10 | 34,75 | 33,93 | 34,61 | 2,31% | 137.019,00 |
| 14.01.2026 | 33,17 | 34,17 | 33,17 | 33,83 | 1,23% | 220.454,00 |
| 13.01.2026 | 34,61 | 34,74 | 33,28 | 33,42 | -2,71% | 171.177,00 |
| 12.01.2026 | 34,02 | 34,66 | 33,99 | 34,35 | 0,53% | 143.738,00 |
| 09.01.2026 | 33,39 | 34,24 | 33,00 | 34,17 | 2,34% | 141.285,00 |
| 08.01.2026 | 32,34 | 33,50 | 32,12 | 33,39 | 3,50% | 187.325,00 |
| 07.01.2026 | 32,50 | 32,91 | 32,01 | 32,26 | -1,01% | 127.962,00 |
| 06.01.2026 | 31,51 | 32,60 | 31,43 | 32,59 | 2,39% | 160.138,00 |
| 05.01.2026 | 31,65 | 32,74 | 31,40 | 31,83 | 1,60% | 244.843,00 |
| 02.01.2026 | 31,37 | 31,57 | 30,40 | 31,33 | 1,33% | 203.121,00 |
| 31.12.2025 | 31,36 | 31,82 | 30,82 | 30,92 | -1,50% | 138.641,00 |
| 30.12.2025 | 31,69 | 31,90 | 31,34 | 31,39 | -1,54% | 165.570,00 |