41,340$
0,71%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,57 | 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% | 177.009,00 |
| 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% | 158.281,00 |
| 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 |
| 21.05.2025 | 41,27 | 41,28 | 40,48 | 40,61 | -2,89% | 112.722,00 |
| 20.05.2025 | 42,19 | 42,34 | 41,66 | 41,82 | -0,33% | 93.951,00 |
| 19.05.2025 | 41,00 | 42,29 | 41,00 | 41,96 | -0,31% | 86.903,00 |
| 16.05.2025 | 41,99 | 42,13 | 41,61 | 42,09 | 0,36% | 99.143,00 |
| 15.05.2025 | 41,19 | 41,97 | 41,08 | 41,94 | 2,54% | 92.265,00 |
| 14.05.2025 | 41,65 | 41,65 | 40,48 | 40,90 | -1,71% | 113.704,00 |
| 13.05.2025 | 41,73 | 42,09 | 41,06 | 41,61 | -0,07% | 152.533,00 |
| 12.05.2025 | 39,99 | 42,02 | 39,99 | 41,64 | 6,09% | 209.129,00 |
| 09.05.2025 | 39,52 | 40,10 | 39,19 | 39,25 | -0,96% | 138.780,00 |
| 08.05.2025 | 37,72 | 39,80 | 37,60 | 39,63 | 5,23% | 206.183,00 |
| 07.05.2025 | 37,25 | 37,87 | 36,95 | 37,66 | 0,75% | 167.150,00 |
| 06.05.2025 | 37,94 | 38,06 | 36,97 | 37,38 | -0,61% | 218.509,00 |
| 05.05.2025 | 38,52 | 38,64 | 37,59 | 37,61 | -2,62% | 191.490,00 |
| 02.05.2025 | 38,89 | 39,28 | 38,46 | 38,62 | 0,84% | 225.651,00 |
| 01.05.2025 | 37,83 | 38,89 | 37,63 | 38,30 | 0,26% | 293.067,00 |
| 30.04.2025 | 37,00 | 39,39 | 37,00 | 38,20 | 4,40% | 290.611,00 |
| 29.04.2025 | 39,31 | 39,70 | 35,50 | 36,59 | -14,43% | 682.709,00 |
| 28.04.2025 | 43,92 | 44,13 | 42,07 | 42,76 | -2,62% | 244.837,00 |
| 25.04.2025 | 43,65 | 43,99 | 42,98 | 43,91 | -0,30% | 134.247,00 |
| 24.04.2025 | 44,21 | 44,42 | 43,39 | 44,04 | -1,28% | 155.768,00 |
| 23.04.2025 | 45,59 | 46,61 | 44,51 | 44,61 | 0,11% | 113.801,00 |
| 22.04.2025 | 43,75 | 44,63 | 42,87 | 44,56 | 2,55% | 137.057,00 |
| 21.04.2025 | 43,65 | 43,86 | 42,64 | 43,45 | -1,90% | 105.520,00 |
| 17.04.2025 | 44,45 | 44,61 | 43,25 | 44,29 | -0,98% | 138.450,00 |
| 16.04.2025 | 44,44 | 45,08 | 44,06 | 44,73 | 0,36% | 152.365,00 |
| 15.04.2025 | 46,24 | 46,24 | 44,36 | 44,57 | -3,76% | 113.186,00 |
| 14.04.2025 | 46,21 | 46,51 | 45,40 | 46,31 | 1,62% | 135.865,00 |
| 11.04.2025 | 45,42 | 46,06 | 43,60 | 45,57 | -0,50% | 221.028,00 |
| 10.04.2025 | 45,07 | 46,10 | 44,56 | 45,80 | -0,65% | 151.418,00 |
| 09.04.2025 | 42,87 | 46,49 | 42,11 | 46,10 | 5,61% | 240.762,00 |
| 08.04.2025 | 45,10 | 46,16 | 43,30 | 43,65 | -3,11% | 129.520,00 |
| 07.04.2025 | 45,31 | 47,78 | 44,18 | 45,05 | -3,64% | 181.777,00 |
| 04.04.2025 | 46,28 | 47,36 | 45,87 | 46,75 | -1,04% | 155.328,00 |
| 03.04.2025 | 49,13 | 49,13 | 46,96 | 47,24 | -5,25% | 149.391,00 |
| 02.04.2025 | 49,08 | 50,14 | 48,69 | 49,86 | 1,01% | 151.627,00 |
| 01.04.2025 | 48,47 | 49,66 | 48,47 | 49,36 | 0,96% | 128.769,00 |
| 31.03.2025 | 48,59 | 49,19 | 48,10 | 48,89 | -0,24% | 120.446,00 |
| 28.03.2025 | 49,07 | 49,75 | 48,48 | 49,01 | -1,03% | 70.268,00 |
| 27.03.2025 | 48,89 | 50,08 | 48,38 | 49,52 | 1,33% | 125.042,00 |
| 26.03.2025 | 48,88 | 49,51 | 48,18 | 48,87 | 0,64% | 91.325,00 |
| 25.03.2025 | 48,99 | 49,03 | 48,17 | 48,56 | -0,96% | 120.173,00 |
| 24.03.2025 | 48,52 | 49,25 | 48,47 | 49,03 | 1,26% | 136.207,00 |
| 21.03.2025 | 48,77 | 48,88 | 47,63 | 48,42 | -1,61% | 417.863,00 |
| 20.03.2025 | 50,16 | 50,60 | 49,18 | 49,21 | -2,71% | 104.963,00 |
| 19.03.2025 | 50,69 | 51,13 | 49,66 | 50,58 | -0,20% | 101.532,00 |
| 18.03.2025 | 49,91 | 50,82 | 49,88 | 50,68 | 0,62% | 98.186,00 |
| 17.03.2025 | 51,09 | 51,12 | 49,84 | 50,37 | -0,59% | 106.619,00 |
| 14.03.2025 | 49,23 | 50,79 | 48,21 | 50,67 | 3,09% | 106.832,00 |
| 13.03.2025 | 48,99 | 49,68 | 48,85 | 49,15 | -0,14% | 166.788,00 |
| 12.03.2025 | 51,72 | 51,72 | 49,19 | 49,22 | -4,65% | 170.004,00 |
| 11.03.2025 | 51,57 | 52,09 | 51,07 | 51,62 | 0,27% | 149.053,00 |
| 10.03.2025 | 51,05 | 52,50 | 50,80 | 51,48 | 0,65% | 213.961,00 |
| 07.03.2025 | 50,00 | 51,48 | 49,77 | 51,15 | 1,43% | 134.520,00 |
| 06.03.2025 | 49,11 | 50,76 | 49,11 | 50,43 | 1,82% | 153.922,00 |
| 05.03.2025 | 49,14 | 49,83 | 48,76 | 49,53 | 0,73% | 181.168,00 |
| 04.03.2025 | 48,76 | 49,98 | 48,56 | 49,17 | 0,00% | 206.450,00 |
| 03.03.2025 | 50,09 | 50,44 | 48,94 | 49,17 | -1,90% | 146.089,00 |
| 28.02.2025 | 50,22 | 50,52 | 49,48 | 50,12 | 0,26% | 150.074,00 |
| 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% | 144.130,00 |
| 25.02.2025 | 49,01 | 50,71 | 49,01 | 50,01 | 2,23% | 124.654,00 |
| 24.02.2025 | 48,44 | 49,20 | 48,03 | 48,92 | 0,82% | 91.556,00 |
| 21.02.2025 | 48,50 | 49,58 | 48,18 | 48,52 | -1,30% | 94.323,00 |
| 20.02.2025 | 49,59 | 50,00 | 49,09 | 49,16 | -0,99% | 107.920,00 |
| 19.02.2025 | 48,79 | 49,95 | 48,63 | 49,65 | 1,68% | 113.154,00 |
| 18.02.2025 | 49,86 | 49,86 | 48,59 | 48,83 | -2,22% | 150.230,00 |
| 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% | 120.730,00 |
| 12.02.2025 | 50,39 | 50,96 | 49,79 | 49,80 | -3,24% | 110.593,00 |
| 11.02.2025 | 51,00 | 51,75 | 50,97 | 51,47 | 0,33% | 117.474,00 |
| 10.02.2025 | 51,83 | 52,16 | 51,15 | 51,30 | -0,60% | 110.334,00 |
| 07.02.2025 | 52,24 | 52,57 | 51,11 | 51,61 | -1,49% | 234.007,00 |
| 06.02.2025 | 53,77 | 54,37 | 52,08 | 52,39 | -2,62% | 105.545,00 |
| 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 | 54,88 | 55,07 | 53,62 | 53,75 | -3,55% | 315.560,00 |
| 31.01.2025 | 56,41 | 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% | 60.696,00 |
| 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 | 55,53 | 56,15 | 55,15 | 55,70 | -0,18% | 70.099,00 |
| 23.01.2025 | 56,05 | 56,18 | 55,44 | 55,80 | -0,07% | 50.771,00 |
| 22.01.2025 | 56,53 | 57,31 | 55,80 | 55,84 | -1,85% | 58.643,00 |
| 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% | 51.339,00 |
| 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% | 58.183,00 |