31,010$
1,84%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 30,50 | 31,06 | 30,39 | 31,01 | 1,84% | 108.113,00 |
| 23.12.2025 | 31,08 | 31,09 | 30,37 | 30,45 | -2,09% | 177.709,00 |
| 22.12.2025 | 30,63 | 31,75 | 30,63 | 31,10 | 1,44% | 254.369,00 |
| 19.12.2025 | 31,31 | 31,31 | 30,45 | 30,66 | -2,73% | 408.613,00 |
| 18.12.2025 | 31,69 | 32,12 | 31,31 | 31,52 | 0,03% | 317.099,00 |
| 17.12.2025 | 31,04 | 31,87 | 30,99 | 31,51 | 0,70% | 294.526,00 |
| 16.12.2025 | 30,83 | 31,60 | 30,83 | 31,29 | 1,33% | 304.654,00 |
| 15.12.2025 | 30,88 | 31,44 | 30,25 | 30,88 | -0,03% | 305.472,00 |
| 12.12.2025 | 31,05 | 31,48 | 30,45 | 30,89 | -0,10% | 352.632,00 |
| 11.12.2025 | 30,96 | 31,29 | 30,38 | 30,92 | 1,18% | 194.149,00 |
| 10.12.2025 | 29,28 | 30,65 | 29,28 | 30,56 | 2,62% | 422.157,00 |
| 09.12.2025 | 29,34 | 30,11 | 29,07 | 29,78 | 1,95% | 203.072,00 |
| 08.12.2025 | 29,60 | 30,30 | 28,94 | 29,21 | -2,18% | 304.604,00 |
| 05.12.2025 | 29,18 | 29,96 | 28,96 | 29,86 | 0,44% | 246.752,00 |
| 04.12.2025 | 30,16 | 30,16 | 29,45 | 29,73 | -1,16% | 172.867,00 |
| 03.12.2025 | 29,74 | 30,42 | 29,47 | 30,08 | 1,25% | 228.636,00 |
| 02.12.2025 | 30,29 | 30,30 | 29,06 | 29,71 | -1,16% | 170.919,00 |
| 01.12.2025 | 29,30 | 30,10 | 29,00 | 30,06 | 2,24% | 259.711,00 |
| 28.11.2025 | 30,01 | 30,01 | 29,27 | 29,40 | -1,01% | 71.706,00 |
| 26.11.2025 | 29,80 | 30,06 | 29,34 | 29,70 | -0,27% | 201.938,00 |
| 25.11.2025 | 29,79 | 30,40 | 29,70 | 29,78 | 1,05% | 162.918,00 |
| 24.11.2025 | 29,46 | 29,69 | 29,04 | 29,47 | 4,58% | 262.752,00 |
| 20.11.2025 | 28,11 | 28,82 | 27,64 | 28,18 | 0,79% | 266.929,00 |
| 19.11.2025 | 29,68 | 29,68 | 27,91 | 27,96 | -3,72% | 258.378,00 |
| 18.11.2025 | 29,37 | 29,75 | 28,66 | 29,04 | -1,39% | 171.532,00 |
| 17.11.2025 | 29,57 | 29,97 | 29,29 | 29,45 | -2,64% | 204.611,00 |
| 13.11.2025 | 31,02 | 31,47 | 29,90 | 30,25 | -2,48% | 275.545,00 |
| 12.11.2025 | 30,98 | 31,32 | 30,60 | 31,02 | -0,58% | 229.739,00 |
| 11.11.2025 | 30,28 | 31,35 | 30,10 | 31,20 | 3,65% | 269.944,00 |
| 10.11.2025 | 30,55 | 30,55 | 29,36 | 30,10 | -0,10% | 264.055,00 |
| 07.11.2025 | 30,24 | 30,92 | 29,97 | 30,13 | -0,53% | 335.391,00 |
| 06.11.2025 | 30,61 | 30,61 | 29,53 | 30,29 | -2,26% | 315.862,00 |
| 05.11.2025 | 31,86 | 31,86 | 29,40 | 30,99 | -1,87% | 511.366,00 |
| 04.11.2025 | 29,30 | 34,98 | 29,30 | 31,58 | 28,69% | 1.083.609,00 |
| 03.11.2025 | 25,60 | 25,60 | 24,49 | 24,54 | -3,00% | 459.460,00 |
| 31.10.2025 | 25,00 | 25,39 | 24,62 | 25,30 | 0,80% | 373.254,00 |
| 30.10.2025 | 25,35 | 25,45 | 25,03 | 25,10 | -1,03% | 296.481,00 |
| 29.10.2025 | 26,65 | 26,82 | 25,26 | 25,36 | -4,34% | 254.221,00 |
| 28.10.2025 | 27,61 | 27,64 | 26,39 | 26,51 | -4,33% | 341.662,00 |
| 27.10.2025 | 28,13 | 28,13 | 27,50 | 27,71 | -0,40% | 215.972,00 |
| 24.10.2025 | 27,71 | 28,02 | 27,50 | 27,82 | 0,94% | 193.842,00 |
| 23.10.2025 | 27,67 | 28,00 | 27,12 | 27,56 | -1,85% | 193.797,00 |
| 22.10.2025 | 28,27 | 28,64 | 27,98 | 28,08 | -1,44% | 178.584,00 |
| 21.10.2025 | 27,81 | 28,65 | 27,38 | 28,49 | 2,81% | 178.092,00 |
| 20.10.2025 | 27,45 | 27,74 | 27,20 | 27,71 | 1,73% | 215.455,00 |
| 17.10.2025 | 27,90 | 28,29 | 27,00 | 27,24 | -1,38% | 220.483,00 |
| 16.10.2025 | 27,83 | 27,83 | 26,90 | 27,62 | -0,86% | 274.993,00 |
| 15.10.2025 | 28,44 | 28,57 | 27,81 | 27,86 | -1,49% | 155.615,00 |
| 14.10.2025 | 27,82 | 28,52 | 27,57 | 28,28 | 1,29% | 203.530,00 |
| 13.10.2025 | 28,03 | 28,13 | 27,62 | 27,92 | 0,43% | 205.472,00 |
| 10.10.2025 | 28,83 | 29,24 | 27,60 | 27,80 | -4,04% | 232.121,00 |
| 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% | 320.735,00 |
| 06.10.2025 | 30,36 | 30,70 | 29,87 | 30,36 | 1,34% | 203.343,00 |
| 02.10.2025 | 30,14 | 30,31 | 29,64 | 29,96 | -0,73% | 146.103,00 |
| 01.10.2025 | 30,04 | 30,35 | 29,64 | 30,18 | 0,67% | 179.514,00 |
| 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% | 273.154,00 |
| 26.09.2025 | 29,85 | 30,37 | 29,69 | 29,83 | 0,47% | 378.551,00 |
| 25.09.2025 | 30,46 | 30,58 | 29,54 | 29,69 | -3,10% | 200.579,00 |
| 24.09.2025 | 30,12 | 30,87 | 30,09 | 30,64 | 1,93% | 243.471,00 |
| 23.09.2025 | 30,67 | 31,13 | 29,94 | 30,06 | -1,41% | 312.119,00 |
| 22.09.2025 | 30,23 | 30,50 | 29,65 | 30,49 | 1,40% | 275.880,00 |
| 19.09.2025 | 30,72 | 30,85 | 29,96 | 30,07 | -2,34% | 503.618,00 |
| 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% | 312.545,00 |
| 16.09.2025 | 30,44 | 30,80 | 30,08 | 30,69 | 0,82% | 246.483,00 |
| 15.09.2025 | 30,77 | 30,77 | 30,02 | 30,44 | -0,07% | 251.509,00 |
| 12.09.2025 | 30,75 | 30,95 | 30,23 | 30,46 | -2,87% | 235.774,00 |
| 11.09.2025 | 29,85 | 31,36 | 29,71 | 31,36 | 6,09% | 306.744,00 |
| 10.09.2025 | 30,52 | 30,77 | 29,33 | 29,56 | -3,08% | 282.449,00 |
| 09.09.2025 | 31,34 | 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 | 31,87 | 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% | 210.361,00 |
| 02.09.2025 | 32,47 | 32,70 | 31,73 | 32,10 | -1,53% | 175.396,00 |
| 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% | 421.512,00 |
| 26.08.2025 | 32,79 | 33,15 | 31,74 | 31,93 | -2,71% | 269.347,00 |
| 25.08.2025 | 33,30 | 33,35 | 32,44 | 32,82 | -1,71% | 266.176,00 |
| 22.08.2025 | 31,32 | 33,97 | 31,32 | 33,39 | 6,37% | 499.788,00 |
| 21.08.2025 | 31,43 | 31,55 | 30,99 | 31,39 | -1,20% | 222.031,00 |
| 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% | 276.732,00 |
| 18.08.2025 | 32,46 | 32,68 | 31,93 | 32,00 | -0,78% | 223.084,00 |
| 15.08.2025 | 32,01 | 32,60 | 31,92 | 32,25 | 0,00% | 277.421,00 |
| 14.08.2025 | 33,29 | 33,29 | 31,90 | 32,25 | -3,59% | 179.890,00 |
| 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% | 369.629,00 |
| 11.08.2025 | 31,96 | 32,68 | 30,44 | 31,03 | -2,91% | 254.950,00 |
| 08.08.2025 | 31,92 | 32,65 | 31,62 | 31,96 | 0,82% | 247.258,00 |
| 07.08.2025 | 32,69 | 32,93 | 31,69 | 31,70 | -2,46% | 231.514,00 |
| 06.08.2025 | 34,09 | 34,12 | 31,87 | 32,50 | -4,75% | 292.160,00 |
| 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 | 34,67 | 34,85 | 33,28 | 34,24 | -1,75% | 352.795,00 |
| 31.07.2025 | 36,30 | 36,57 | 34,53 | 34,85 | -4,52% | 433.540,00 |