64,400$
-2,17%
Echtzeit-Aktienkurs Korn Ferry
Bid:
Ask:
Aktienkurse zur Korn Ferry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 66,65 | 66,65 | 63,76 | 64,40 | -2,17% | 422.389,00 |
| 20.02.2025 | 66,45 | 66,70 | 65,70 | 65,83 | -1,29% | 233.019,00 |
| 19.02.2025 | 65,76 | 66,82 | 65,43 | 66,69 | 0,51% | 300.801,00 |
| 18.02.2025 | 66,98 | 66,98 | 65,74 | 66,35 | -0,78% | 254.448,00 |
| 14.02.2025 | 66,99 | 67,32 | 66,57 | 66,87 | 0,39% | 325.110,00 |
| 13.02.2025 | 66,85 | 66,97 | 66,45 | 66,61 | 0,33% | 317.944,00 |
| 12.02.2025 | 66,89 | 67,02 | 66,17 | 66,39 | -2,63% | 380.542,00 |
| 11.02.2025 | 67,70 | 68,39 | 67,33 | 68,18 | 0,72% | 196.225,00 |
| 10.02.2025 | 67,40 | 68,37 | 67,32 | 67,69 | 1,09% | 260.286,00 |
| 07.02.2025 | 68,12 | 68,29 | 66,66 | 66,96 | -1,85% | 243.946,00 |
| 06.02.2025 | 69,74 | 69,74 | 68,08 | 68,22 | -1,90% | 237.050,00 |
| 05.02.2025 | 70,00 | 70,36 | 69,12 | 69,54 | -0,37% | 274.232,00 |
| 04.02.2025 | 69,92 | 70,36 | 69,46 | 69,80 | -0,37% | 242.788,00 |
| 03.02.2025 | 69,50 | 70,37 | 68,70 | 70,06 | -0,95% | 291.650,00 |
| 31.01.2025 | 71,35 | 71,67 | 70,25 | 70,73 | -1,22% | 245.520,00 |
| 30.01.2025 | 71,01 | 71,91 | 69,98 | 71,60 | 1,07% | 260.057,00 |
| 29.01.2025 | 71,33 | 71,99 | 70,38 | 70,84 | -0,77% | 315.861,00 |
| 28.01.2025 | 71,11 | 71,90 | 70,93 | 71,39 | 0,27% | 186.437,00 |
| 27.01.2025 | 70,73 | 71,73 | 70,66 | 71,20 | 0,71% | 252.056,00 |
| 24.01.2025 | 70,04 | 70,87 | 69,55 | 70,70 | 0,74% | 199.293,00 |
| 23.01.2025 | 70,59 | 70,80 | 69,78 | 70,18 | -0,47% | 269.571,00 |
| 22.01.2025 | 70,96 | 71,85 | 70,45 | 70,51 | -0,98% | 232.845,00 |
| 21.01.2025 | 71,52 | 72,04 | 71,10 | 71,21 | 0,66% | 422.555,00 |
| 17.01.2025 | 70,60 | 70,82 | 70,21 | 70,74 | 1,40% | 522.166,00 |
| 16.01.2025 | 69,56 | 70,75 | 69,51 | 69,76 | 0,40% | 339.442,00 |
| 15.01.2025 | 69,52 | 69,65 | 68,63 | 69,48 | 1,97% | 268.670,00 |
| 14.01.2025 | 68,09 | 68,70 | 67,27 | 68,14 | 1,46% | 312.568,00 |
| 13.01.2025 | 65,00 | 67,30 | 64,52 | 67,16 | 2,66% | 303.975,00 |
| 10.01.2025 | 64,62 | 65,90 | 64,53 | 65,42 | -1,00% | 291.228,00 |
| 08.01.2025 | 65,78 | 66,27 | 65,05 | 66,08 | -0,30% | 304.269,00 |
| 07.01.2025 | 67,56 | 67,56 | 65,74 | 66,28 | -1,13% | 258.551,00 |
| 06.01.2025 | 68,03 | 68,65 | 66,93 | 67,04 | -1,46% | 338.315,00 |
| 03.01.2025 | 66,71 | 68,05 | 66,49 | 68,03 | 1,83% | 249.304,00 |
| 02.01.2025 | 68,07 | 68,12 | 66,27 | 66,81 | -0,95% | 203.905,00 |
| 31.12.2024 | 67,20 | 67,86 | 66,85 | 67,45 | 0,66% | 383.862,00 |
| 30.12.2024 | 67,05 | 67,54 | 66,13 | 67,01 | -0,56% | 224.544,00 |
| 27.12.2024 | 67,76 | 68,35 | 66,52 | 67,39 | -1,27% | 235.721,00 |
| 26.12.2024 | 67,15 | 68,51 | 67,11 | 68,26 | 0,98% | 198.337,00 |
| 24.12.2024 | 66,99 | 67,67 | 66,54 | 67,60 | 0,96% | 147.391,00 |
| 23.12.2024 | 66,59 | 67,24 | 66,09 | 66,96 | 0,60% | 357.964,00 |
| 20.12.2024 | 65,86 | 67,11 | 65,51 | 66,56 | -0,06% | 1.095.254,00 |
| 19.12.2024 | 67,50 | 67,89 | 66,25 | 66,60 | -0,54% | 268.956,00 |
| 18.12.2024 | 69,55 | 70,07 | 66,51 | 66,96 | -3,43% | 499.573,00 |
| 17.12.2024 | 69,45 | 70,47 | 68,73 | 69,34 | -1,23% | 637.970,00 |
| 16.12.2024 | 70,14 | 70,85 | 69,69 | 70,20 | 0,13% | 447.144,00 |
| 13.12.2024 | 70,00 | 70,75 | 69,80 | 70,11 | -0,31% | 343.550,00 |
| 12.12.2024 | 71,03 | 71,45 | 70,06 | 70,33 | -1,21% | 250.952,00 |
| 11.12.2024 | 71,69 | 72,61 | 71,18 | 71,19 | -1,03% | 604.957,00 |
| 10.12.2024 | 72,60 | 72,60 | 70,68 | 71,93 | -0,81% | 439.930,00 |
| 09.12.2024 | 71,90 | 73,09 | 70,19 | 72,52 | 1,34% | 537.007,00 |
| 06.12.2024 | 72,53 | 73,34 | 70,76 | 71,56 | -0,72% | 569.658,00 |
| 05.12.2024 | 74,30 | 75,00 | 71,99 | 72,08 | -8,35% | 755.326,00 |
| 04.12.2024 | 78,41 | 79,17 | 78,10 | 78,65 | 0,89% | 397.261,00 |
| 03.12.2024 | 78,10 | 78,59 | 77,68 | 77,96 | -0,81% | 335.585,00 |
| 02.12.2024 | 78,49 | 79,16 | 77,81 | 78,60 | 0,33% | 383.739,00 |
| 29.11.2024 | 78,90 | 78,98 | 78,20 | 78,34 | 0,19% | 184.819,00 |
| 27.11.2024 | 79,87 | 80,49 | 78,09 | 78,19 | -1,52% | 254.715,00 |
| 26.11.2024 | 78,96 | 79,67 | 78,14 | 79,40 | 0,08% | 287.539,00 |
| 25.11.2024 | 78,55 | 80,22 | 78,26 | 79,34 | 2,44% | 392.515,00 |
| 22.11.2024 | 77,43 | 78,20 | 77,27 | 77,45 | 2,35% | 312.754,00 |
| 20.11.2024 | 75,09 | 75,72 | 74,44 | 75,67 | 0,13% | 332.161,00 |
| 19.11.2024 | 74,35 | 75,80 | 74,34 | 75,57 | 0,32% | 272.184,00 |
| 18.11.2024 | 75,45 | 75,92 | 75,26 | 75,33 | 0,13% | 185.832,00 |
| 15.11.2024 | 76,07 | 77,01 | 75,07 | 75,23 | -1,65% | 214.787,00 |
| 14.11.2024 | 78,34 | 78,44 | 76,28 | 76,49 | -2,17% | 208.512,00 |
| 13.11.2024 | 78,98 | 79,44 | 77,97 | 78,19 | -0,60% | 202.660,00 |
| 12.11.2024 | 79,11 | 80,64 | 78,45 | 78,66 | -0,76% | 294.019,00 |
| 11.11.2024 | 79,63 | 80,29 | 79,20 | 79,26 | 1,06% | 189.772,00 |
| 08.11.2024 | 78,25 | 78,67 | 77,81 | 78,43 | 0,64% | 257.190,00 |
| 07.11.2024 | 79,06 | 79,21 | 77,91 | 77,93 | -1,80% | 281.961,00 |
| 06.11.2024 | 77,85 | 79,54 | 77,26 | 79,36 | 7,39% | 694.468,00 |
| 05.11.2024 | 71,70 | 73,91 | 71,55 | 73,90 | 3,01% | 260.547,00 |
| 04.11.2024 | 70,37 | 71,88 | 70,37 | 71,74 | 1,54% | 187.717,00 |
| 01.11.2024 | 70,89 | 71,35 | 70,41 | 70,65 | 0,00% | 190.901,00 |
| 31.10.2024 | 70,89 | 71,48 | 70,53 | 70,65 | -0,34% | 251.266,00 |
| 30.10.2024 | 70,22 | 71,83 | 70,22 | 70,89 | 0,30% | 237.228,00 |
| 29.10.2024 | 69,48 | 70,73 | 69,38 | 70,68 | 0,71% | 191.830,00 |
| 28.10.2024 | 69,67 | 70,81 | 69,56 | 70,18 | 1,80% | 277.820,00 |
| 25.10.2024 | 69,55 | 70,26 | 68,92 | 68,94 | -0,43% | 168.423,00 |
| 24.10.2024 | 69,98 | 70,34 | 68,62 | 69,24 | -0,59% | 420.772,00 |
| 23.10.2024 | 68,84 | 70,42 | 68,76 | 69,65 | -0,34% | 249.341,00 |
| 22.10.2024 | 69,57 | 70,27 | 68,52 | 69,89 | 0,26% | 492.251,00 |
| 21.10.2024 | 70,70 | 70,70 | 69,62 | 69,71 | -1,33% | 368.796,00 |
| 18.10.2024 | 71,14 | 71,59 | 70,17 | 70,65 | -0,69% | 663.115,00 |
| 17.10.2024 | 72,67 | 73,24 | 70,62 | 71,14 | -3,05% | 300.132,00 |
| 16.10.2024 | 73,27 | 74,04 | 72,59 | 73,38 | 1,05% | 220.525,00 |
| 15.10.2024 | 72,57 | 74,17 | 72,48 | 72,62 | 0,04% | 247.072,00 |
| 14.10.2024 | 72,00 | 72,69 | 71,94 | 72,59 | 1,07% | 128.623,00 |
| 11.10.2024 | 70,41 | 72,13 | 70,41 | 71,82 | 1,71% | 218.580,00 |
| 10.10.2024 | 70,73 | 70,94 | 70,27 | 70,61 | -0,91% | 213.681,00 |
| 09.10.2024 | 72,00 | 72,42 | 71,18 | 71,26 | -0,88% | 344.248,00 |
| 08.10.2024 | 73,01 | 73,01 | 71,69 | 71,89 | -0,86% | 231.767,00 |
| 07.10.2024 | 72,36 | 73,43 | 72,00 | 72,51 | -0,53% | 228.903,00 |
| 04.10.2024 | 72,92 | 73,31 | 72,05 | 72,90 | 1,15% | 188.522,00 |
| 03.10.2024 | 72,79 | 72,97 | 71,77 | 72,07 | -1,72% | 209.401,00 |
| 02.10.2024 | 73,58 | 74,12 | 73,29 | 73,33 | -0,73% | 249.237,00 |
| 01.10.2024 | 74,83 | 75,12 | 73,64 | 73,87 | -1,82% | 297.928,00 |
| 30.09.2024 | 73,15 | 75,30 | 73,15 | 75,24 | 2,51% | 421.625,00 |
| 27.09.2024 | 73,68 | 74,58 | 73,02 | 73,40 | 0,55% | 247.673,00 |
| 26.09.2024 | 73,32 | 73,95 | 72,59 | 73,00 | 0,76% | 292.173,00 |