56,690$
-1,94%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 58,09 | 58,09 | 55,88 | 56,69 | -1,94% | 207.789,00 |
| 22.07.2026 | 58,06 | 58,46 | 57,07 | 57,81 | 0,59% | 121.368,00 |
| 21.07.2026 | 56,92 | 58,76 | 56,64 | 57,47 | -0,73% | 165.199,00 |
| 20.07.2026 | 58,15 | 58,97 | 56,89 | 57,89 | -1,14% | 246.770,00 |
| 17.07.2026 | 59,64 | 60,70 | 56,82 | 58,56 | -0,26% | 306.155,00 |
| 16.07.2026 | 57,16 | 59,64 | 57,14 | 58,71 | 5,80% | 460.481,00 |
| 15.07.2026 | 56,10 | 57,30 | 55,20 | 55,49 | -0,32% | 353.652,00 |
| 14.07.2026 | 55,18 | 56,00 | 54,51 | 55,67 | -0,64% | 183.211,00 |
| 13.07.2026 | 54,82 | 56,36 | 54,70 | 56,03 | 2,56% | 347.512,00 |
| 10.07.2026 | 54,04 | 54,73 | 53,27 | 54,63 | 3,25% | 234.762,00 |
| 09.07.2026 | 52,06 | 53,21 | 52,05 | 52,91 | 0,02% | 137.296,00 |
| 08.07.2026 | 54,22 | 54,22 | 52,59 | 52,90 | -2,76% | 186.115,00 |
| 07.07.2026 | 51,08 | 55,06 | 51,08 | 54,40 | 7,77% | 507.120,00 |
| 06.07.2026 | 50,99 | 51,40 | 50,08 | 50,48 | -0,88% | 146.530,00 |
| 02.07.2026 | 50,76 | 51,35 | 50,43 | 50,93 | 0,61% | 123.616,00 |
| 01.07.2026 | 47,25 | 51,00 | 47,25 | 50,62 | 7,89% | 180.782,00 |
| 30.06.2026 | 49,12 | 49,12 | 46,56 | 46,92 | -5,04% | 237.033,00 |
| 29.06.2026 | 48,84 | 49,73 | 48,45 | 49,41 | -0,20% | 169.167,00 |
| 26.06.2026 | 47,41 | 49,65 | 47,30 | 49,51 | 5,18% | 353.414,00 |
| 25.06.2026 | 46,60 | 47,64 | 46,01 | 47,07 | 0,30% | 113.962,00 |
| 24.06.2026 | 45,78 | 47,03 | 45,57 | 46,93 | 2,98% | 136.292,00 |
| 23.06.2026 | 44,53 | 45,91 | 44,20 | 45,57 | 3,71% | 160.173,00 |
| 22.06.2026 | 44,97 | 45,35 | 43,68 | 43,94 | -3,19% | 196.123,00 |
| 18.06.2026 | 45,91 | 46,52 | 43,84 | 45,39 | -2,85% | 220.496,00 |
| 17.06.2026 | 47,62 | 48,94 | 46,42 | 46,72 | -2,28% | 164.777,00 |
| 16.06.2026 | 47,88 | 48,67 | 47,16 | 47,81 | 0,29% | 136.682,00 |
| 15.06.2026 | 49,16 | 50,46 | 47,62 | 47,67 | -4,66% | 212.033,00 |
| 12.06.2026 | 48,90 | 50,70 | 48,51 | 50,00 | 0,20% | 140.010,00 |
| 11.06.2026 | 49,23 | 49,97 | 48,93 | 49,90 | 1,51% | 133.901,00 |
| 10.06.2026 | 48,41 | 49,77 | 47,77 | 49,16 | 2,65% | 176.993,00 |
| 09.06.2026 | 47,90 | 48,47 | 46,96 | 47,89 | 0,00% | 170.271,00 |
| 08.06.2026 | 47,82 | 48,58 | 47,57 | 47,89 | 0,72% | 150.354,00 |
| 05.06.2026 | 48,46 | 48,53 | 47,39 | 47,55 | -1,06% | 131.396,00 |
| 04.06.2026 | 47,65 | 48,49 | 47,31 | 48,06 | 3,53% | 130.414,00 |
| 03.06.2026 | 47,10 | 47,12 | 45,85 | 46,42 | -3,11% | 151.692,00 |
| 02.06.2026 | 47,25 | 48,20 | 46,73 | 47,91 | -0,60% | 160.968,00 |
| 01.06.2026 | 47,60 | 48,81 | 47,06 | 48,20 | 2,58% | 203.621,00 |
| 29.05.2026 | 44,72 | 47,02 | 43,62 | 46,99 | 5,12% | 327.048,00 |
| 28.05.2026 | 43,37 | 44,95 | 43,00 | 44,70 | 4,03% | 273.852,00 |
| 27.05.2026 | 41,65 | 43,10 | 41,57 | 42,97 | 3,17% | 160.964,00 |
| 26.05.2026 | 41,36 | 41,86 | 40,91 | 41,65 | 0,29% | 247.179,00 |
| 22.05.2026 | 41,48 | 42,77 | 41,13 | 41,53 | 1,00% | 156.886,00 |
| 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% | 172.729,00 |
| 13.05.2026 | 40,29 | 40,56 | 38,64 | 39,41 | -3,22% | 172.017,00 |
| 12.05.2026 | 42,44 | 42,59 | 40,25 | 40,72 | -3,30% | 254.740,00 |
| 11.05.2026 | 43,65 | 44,08 | 42,11 | 42,11 | -3,11% | 233.449,00 |
| 08.05.2026 | 43,30 | 43,58 | 41,50 | 43,46 | 0,46% | 184.909,00 |
| 07.05.2026 | 42,27 | 44,12 | 42,27 | 43,26 | 2,78% | 211.778,00 |
| 06.05.2026 | 43,47 | 43,47 | 42,03 | 42,09 | -4,14% | 193.701,00 |
| 05.05.2026 | 43,43 | 43,91 | 42,49 | 43,91 | 1,81% | 175.449,00 |
| 04.05.2026 | 44,00 | 45,05 | 42,69 | 43,13 | -2,04% | 268.713,00 |
| 01.05.2026 | 45,73 | 45,94 | 43,96 | 44,03 | -2,61% | 284.394,00 |
| 30.04.2026 | 45,95 | 46,50 | 44,16 | 45,21 | -3,23% | 378.755,00 |
| 29.04.2026 | 46,07 | 47,50 | 44,51 | 46,72 | 1,85% | 596.204,00 |
| 28.04.2026 | 40,22 | 46,74 | 39,24 | 45,87 | 43,30% | 1.765.080,00 |
| 27.04.2026 | 32,24 | 33,19 | 31,10 | 32,01 | -1,23% | 470.136,00 |
| 24.04.2026 | 31,86 | 32,88 | 31,20 | 32,41 | 1,15% | 479.191,00 |
| 23.04.2026 | 34,00 | 34,00 | 31,54 | 32,04 | -6,32% | 538.336,00 |
| 22.04.2026 | 33,28 | 34,22 | 33,26 | 34,20 | 3,04% | 257.381,00 |
| 21.04.2026 | 32,48 | 33,50 | 32,40 | 33,19 | 7,34% | 289.521,00 |
| 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% | 128.863,00 |
| 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% | 180.496,00 |
| 10.04.2026 | 29,96 | 30,11 | 28,14 | 28,23 | -6,03% | 175.150,00 |
| 09.04.2026 | 29,07 | 30,08 | 28,42 | 30,04 | 2,35% | 189.944,00 |
| 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% | 176.475,00 |
| 31.03.2026 | 29,90 | 30,33 | 29,19 | 29,24 | -0,88% | 240.725,00 |
| 30.03.2026 | 28,70 | 29,63 | 28,59 | 29,50 | 4,02% | 170.740,00 |
| 27.03.2026 | 28,57 | 28,84 | 28,20 | 28,36 | -1,18% | 209.661,00 |
| 26.03.2026 | 27,79 | 29,08 | 27,79 | 28,70 | 2,72% | 185.684,00 |
| 25.03.2026 | 28,21 | 28,21 | 27,01 | 27,94 | 0,72% | 182.275,00 |
| 24.03.2026 | 27,21 | 27,96 | 26,65 | 27,74 | 0,87% | 223.534,00 |
| 23.03.2026 | 26,94 | 27,99 | 26,28 | 27,50 | 4,25% | 276.433,00 |
| 20.03.2026 | 26,25 | 26,84 | 26,03 | 26,38 | 0,46% | 1.209.135,00 |
| 19.03.2026 | 25,87 | 26,56 | 25,46 | 26,26 | 1,66% | 293.109,00 |
| 18.03.2026 | 26,25 | 26,42 | 25,69 | 25,83 | -1,30% | 232.332,00 |
| 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% | 384.437,00 |
| 13.03.2026 | 26,05 | 26,61 | 25,58 | 26,02 | 1,17% | 420.950,00 |
| 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% | 292.063,00 |
| 10.03.2026 | 26,24 | 26,24 | 25,08 | 26,05 | -0,91% | 284.979,00 |
| 09.03.2026 | 26,01 | 26,96 | 25,60 | 26,29 | -3,84% | 411.533,00 |
| 06.03.2026 | 26,97 | 27,45 | 26,03 | 27,34 | -1,76% | 218.919,00 |
| 05.03.2026 | 27,39 | 28,17 | 26,90 | 27,83 | 2,66% | 299.514,00 |
| 04.03.2026 | 27,20 | 27,62 | 26,67 | 27,11 | -0,26% | 250.800,00 |
| 03.03.2026 | 26,47 | 27,20 | 25,70 | 27,18 | 2,80% | 305.947,00 |
| 02.03.2026 | 26,67 | 27,20 | 25,77 | 26,44 | -2,15% | 273.851,00 |