73,150$
-1,11%
Echtzeit-Aktienkurs Korn Ferry
Bid:
Ask:
Aktienkurse zur Korn Ferry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 74,06 | 74,61 | 73,13 | 73,15 | -1,11% | 298.458,00 |
| 18.07.2025 | 74,45 | 75,53 | 73,85 | 73,97 | -0,71% | 433.354,00 |
| 17.07.2025 | 73,75 | 74,76 | 73,40 | 74,50 | 1,15% | 437.191,00 |
| 16.07.2025 | 72,23 | 73,71 | 71,94 | 73,65 | 2,19% | 408.988,00 |
| 15.07.2025 | 73,76 | 74,29 | 72,01 | 72,07 | -2,71% | 460.181,00 |
| 14.07.2025 | 73,70 | 74,11 | 73,12 | 74,08 | 0,69% | 466.606,00 |
| 11.07.2025 | 74,47 | 74,60 | 73,42 | 73,57 | -1,64% | 428.831,00 |
| 10.07.2025 | 74,50 | 75,38 | 74,34 | 74,80 | -0,12% | 453.092,00 |
| 09.07.2025 | 73,88 | 74,89 | 73,07 | 74,89 | 1,46% | 461.715,00 |
| 08.07.2025 | 73,45 | 74,40 | 73,32 | 73,81 | 0,60% | 741.741,00 |
| 07.07.2025 | 73,74 | 74,02 | 72,72 | 73,37 | -0,82% | 726.359,00 |
| 03.07.2025 | 74,61 | 74,63 | 73,68 | 73,98 | -0,88% | 270.999,00 |
| 02.07.2025 | 73,93 | 74,65 | 72,87 | 74,64 | 0,99% | 642.655,00 |
| 01.07.2025 | 72,78 | 75,37 | 72,59 | 73,91 | 0,79% | 839.389,00 |
| 30.06.2025 | 73,35 | 73,60 | 72,56 | 73,33 | 0,44% | 624.775,00 |
| 27.06.2025 | 73,58 | 73,58 | 72,16 | 73,01 | -0,19% | 1.176.522,00 |
| 26.06.2025 | 73,48 | 73,53 | 71,87 | 73,15 | -0,49% | 884.616,00 |
| 25.06.2025 | 74,32 | 74,71 | 72,91 | 73,51 | -1,38% | 972.850,00 |
| 24.06.2025 | 72,53 | 74,59 | 71,35 | 74,54 | 3,24% | 958.656,00 |
| 23.06.2025 | 70,40 | 72,27 | 70,32 | 72,20 | 2,62% | 564.673,00 |
| 20.06.2025 | 71,51 | 72,03 | 69,32 | 70,36 | -1,00% | 1.283.683,00 |
| 18.06.2025 | 76,70 | 77,98 | 71,01 | 71,07 | 6,46% | 1.940.309,00 |
| 17.06.2025 | 67,47 | 67,79 | 66,59 | 66,76 | -1,27% | 401.162,00 |
| 16.06.2025 | 66,91 | 67,79 | 66,35 | 67,62 | 1,55% | 393.465,00 |
| 13.06.2025 | 67,94 | 68,35 | 66,43 | 66,59 | -3,24% | 396.797,00 |
| 12.06.2025 | 69,06 | 69,21 | 68,41 | 68,82 | -0,72% | 322.988,00 |
| 11.06.2025 | 70,14 | 70,25 | 68,73 | 69,32 | -1,18% | 311.574,00 |
| 10.06.2025 | 70,12 | 71,14 | 69,81 | 70,15 | 0,52% | 295.526,00 |
| 09.06.2025 | 70,64 | 70,64 | 69,42 | 69,79 | -0,24% | 326.406,00 |
| 06.06.2025 | 69,87 | 70,48 | 69,66 | 69,96 | 1,13% | 215.059,00 |
| 05.06.2025 | 69,56 | 69,87 | 69,10 | 69,18 | -0,90% | 348.465,00 |
| 04.06.2025 | 69,28 | 70,41 | 68,63 | 69,81 | 0,46% | 460.391,00 |
| 03.06.2025 | 67,64 | 69,72 | 67,05 | 69,49 | 2,51% | 506.105,00 |
| 02.06.2025 | 67,95 | 67,99 | 66,97 | 67,79 | -0,32% | 350.827,00 |
| 30.05.2025 | 67,61 | 68,41 | 67,61 | 68,01 | -0,42% | 354.805,00 |
| 29.05.2025 | 68,29 | 68,33 | 67,43 | 68,30 | 0,65% | 229.379,00 |
| 28.05.2025 | 68,68 | 68,72 | 67,83 | 67,86 | -1,19% | 247.839,00 |
| 27.05.2025 | 68,02 | 68,79 | 67,73 | 68,68 | 1,78% | 254.440,00 |
| 23.05.2025 | 66,89 | 67,74 | 66,86 | 67,48 | -0,98% | 252.708,00 |
| 22.05.2025 | 67,63 | 68,45 | 67,44 | 68,15 | 0,44% | 219.616,00 |
| 21.05.2025 | 67,86 | 68,51 | 67,60 | 67,85 | -1,77% | 220.886,00 |
| 20.05.2025 | 68,48 | 69,52 | 68,38 | 69,07 | 0,51% | 221.145,00 |
| 19.05.2025 | 67,02 | 68,75 | 67,02 | 68,72 | 0,41% | 210.707,00 |
| 16.05.2025 | 68,16 | 68,60 | 67,58 | 68,44 | 0,26% | 293.391,00 |
| 15.05.2025 | 67,67 | 68,28 | 67,28 | 68,26 | 0,62% | 253.567,00 |
| 14.05.2025 | 68,21 | 68,51 | 67,66 | 67,84 | -0,91% | 201.916,00 |
| 13.05.2025 | 68,24 | 68,81 | 67,92 | 68,46 | 0,65% | 259.936,00 |
| 12.05.2025 | 68,65 | 68,70 | 67,11 | 68,02 | 2,98% | 305.742,00 |
| 09.05.2025 | 66,47 | 66,89 | 65,76 | 66,05 | -0,81% | 204.145,00 |
| 08.05.2025 | 64,95 | 66,85 | 64,53 | 66,59 | 3,45% | 251.614,00 |
| 07.05.2025 | 64,21 | 64,49 | 63,66 | 64,37 | 0,91% | 252.453,00 |
| 06.05.2025 | 63,14 | 64,25 | 62,89 | 63,79 | 0,22% | 195.423,00 |
| 05.05.2025 | 63,56 | 64,25 | 62,95 | 63,65 | -0,61% | 292.744,00 |
| 02.05.2025 | 63,30 | 64,15 | 63,28 | 64,04 | 2,32% | 300.072,00 |
| 01.05.2025 | 61,61 | 62,94 | 61,08 | 62,59 | 1,44% | 421.922,00 |
| 30.04.2025 | 60,95 | 61,76 | 60,71 | 61,70 | -0,03% | 430.352,00 |
| 29.04.2025 | 61,40 | 61,90 | 60,77 | 61,72 | 0,41% | 363.794,00 |
| 28.04.2025 | 62,34 | 62,49 | 60,38 | 61,47 | -0,60% | 320.623,00 |
| 25.04.2025 | 62,14 | 62,14 | 60,71 | 61,84 | -0,69% | 604.309,00 |
| 24.04.2025 | 61,95 | 62,55 | 59,48 | 62,27 | 0,47% | 510.107,00 |
| 23.04.2025 | 62,44 | 63,13 | 61,79 | 61,98 | 1,74% | 606.345,00 |
| 22.04.2025 | 60,32 | 61,06 | 59,83 | 60,92 | 2,42% | 349.894,00 |
| 21.04.2025 | 60,61 | 60,76 | 59,23 | 59,48 | -2,04% | 275.299,00 |
| 17.04.2025 | 61,22 | 61,76 | 60,13 | 60,72 | -1,52% | 427.321,00 |
| 16.04.2025 | 62,15 | 62,87 | 61,15 | 61,66 | -1,06% | 278.414,00 |
| 15.04.2025 | 64,05 | 64,29 | 62,28 | 62,32 | -3,30% | 344.853,00 |
| 14.04.2025 | 64,79 | 65,15 | 63,57 | 64,45 | 0,77% | 282.332,00 |
| 11.04.2025 | 63,09 | 64,20 | 61,82 | 63,96 | 1,64% | 256.259,00 |
| 10.04.2025 | 62,77 | 63,55 | 61,11 | 62,93 | -1,86% | 340.641,00 |
| 09.04.2025 | 60,50 | 65,38 | 59,73 | 64,12 | 6,35% | 627.854,00 |
| 08.04.2025 | 62,51 | 62,51 | 59,44 | 60,29 | -0,86% | 719.286,00 |
| 07.04.2025 | 61,46 | 64,12 | 59,91 | 60,81 | -2,39% | 940.175,00 |
| 04.04.2025 | 62,47 | 63,23 | 61,23 | 62,30 | -3,10% | 585.955,00 |
| 03.04.2025 | 66,63 | 67,06 | 63,85 | 64,29 | -6,65% | 815.692,00 |
| 02.04.2025 | 67,89 | 68,95 | 67,36 | 68,87 | 0,66% | 502.359,00 |
| 01.04.2025 | 67,05 | 68,73 | 66,62 | 68,42 | 0,87% | 490.914,00 |
| 31.03.2025 | 67,50 | 68,14 | 66,90 | 67,83 | -0,37% | 371.443,00 |
| 28.03.2025 | 68,62 | 68,68 | 67,48 | 68,08 | -0,90% | 428.709,00 |
| 27.03.2025 | 67,70 | 68,91 | 67,62 | 68,70 | 0,38% | 414.553,00 |
| 26.03.2025 | 68,47 | 68,94 | 67,86 | 68,44 | 0,56% | 244.419,00 |
| 25.03.2025 | 68,10 | 68,56 | 67,64 | 68,06 | -0,29% | 328.561,00 |
| 24.03.2025 | 67,24 | 68,41 | 67,24 | 68,26 | 2,49% | 426.579,00 |
| 21.03.2025 | 66,43 | 66,65 | 65,29 | 66,60 | -0,42% | 2.430.024,00 |
| 20.03.2025 | 67,20 | 67,87 | 66,48 | 66,88 | -1,42% | 429.124,00 |
| 19.03.2025 | 67,70 | 68,11 | 66,42 | 67,84 | 0,65% | 487.708,00 |
| 18.03.2025 | 67,06 | 67,56 | 66,58 | 67,40 | -0,09% | 387.391,00 |
| 17.03.2025 | 67,42 | 68,17 | 67,07 | 67,46 | 0,16% | 379.260,00 |
| 14.03.2025 | 66,90 | 67,48 | 65,37 | 67,35 | 1,34% | 510.831,00 |
| 13.03.2025 | 65,94 | 67,06 | 65,40 | 66,46 | -0,02% | 544.092,00 |
| 12.03.2025 | 67,55 | 67,67 | 65,31 | 66,47 | -1,19% | 1.219.907,00 |
| 11.03.2025 | 68,70 | 69,77 | 66,44 | 67,27 | 7,60% | 950.239,00 |
| 10.03.2025 | 65,20 | 65,33 | 62,01 | 62,52 | -4,96% | 838.648,00 |
| 07.03.2025 | 65,18 | 66,16 | 64,62 | 65,78 | 0,86% | 416.954,00 |
| 06.03.2025 | 63,89 | 65,71 | 63,89 | 65,22 | 0,65% | 389.166,00 |
| 05.03.2025 | 64,02 | 65,01 | 63,55 | 64,80 | 1,23% | 431.132,00 |
| 04.03.2025 | 63,51 | 65,06 | 63,43 | 64,01 | 0,36% | 403.723,00 |
| 03.03.2025 | 66,14 | 66,17 | 63,58 | 63,78 | -2,85% | 373.120,00 |
| 28.02.2025 | 64,63 | 65,78 | 64,40 | 65,65 | 1,94% | 399.510,00 |
| 27.02.2025 | 64,81 | 64,97 | 64,14 | 64,40 | -0,83% | 439.003,00 |
| 26.02.2025 | 64,58 | 65,68 | 64,17 | 64,94 | -0,12% | 382.328,00 |