67,920$
-3,56%
Echtzeit-Aktienkurs Korn Ferry
Bid:
Ask:
Aktienkurse zur Korn Ferry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 69,72 | 70,30 | 67,85 | 67,92 | -3,56% | 557.764,00 |
| 09.10.2025 | 70,04 | 70,59 | 69,47 | 70,43 | -0,30% | 332.997,00 |
| 08.10.2025 | 70,68 | 70,93 | 69,98 | 70,64 | 0,03% | 280.488,00 |
| 07.10.2025 | 71,23 | 71,23 | 70,36 | 70,62 | -1,00% | 686.343,00 |
| 06.10.2025 | 70,69 | 73,25 | 70,44 | 71,33 | 3,05% | 673.777,00 |
| 02.10.2025 | 69,54 | 69,88 | 68,65 | 69,22 | -0,40% | 265.373,00 |
| 01.10.2025 | 69,34 | 69,92 | 68,97 | 69,50 | -0,69% | 296.573,00 |
| 30.09.2025 | 70,06 | 70,35 | 69,39 | 69,98 | -0,27% | 352.206,00 |
| 29.09.2025 | 70,40 | 70,78 | 69,91 | 70,17 | -0,30% | 314.588,00 |
| 26.09.2025 | 69,89 | 70,92 | 69,68 | 70,38 | -0,21% | 290.683,00 |
| 25.09.2025 | 71,17 | 71,43 | 70,37 | 70,53 | -1,63% | 505.835,00 |
| 24.09.2025 | 72,44 | 73,00 | 71,42 | 71,70 | -1,02% | 291.193,00 |
| 23.09.2025 | 73,45 | 73,86 | 72,12 | 72,44 | -0,71% | 545.971,00 |
| 22.09.2025 | 73,01 | 73,43 | 72,53 | 72,96 | -0,15% | 370.766,00 |
| 19.09.2025 | 74,17 | 74,57 | 73,01 | 73,07 | -0,52% | 1.122.824,00 |
| 18.09.2025 | 72,43 | 73,77 | 72,29 | 73,45 | 1,45% | 382.484,00 |
| 17.09.2025 | 72,72 | 74,20 | 72,24 | 72,40 | -0,85% | 451.519,00 |
| 16.09.2025 | 72,27 | 73,27 | 71,90 | 73,02 | 0,81% | 380.038,00 |
| 15.09.2025 | 73,14 | 73,14 | 71,89 | 72,43 | 0,21% | 439.146,00 |
| 12.09.2025 | 74,81 | 74,92 | 72,24 | 72,28 | -3,72% | 521.571,00 |
| 11.09.2025 | 72,67 | 75,19 | 72,52 | 75,07 | 3,23% | 679.524,00 |
| 10.09.2025 | 72,97 | 74,46 | 71,92 | 72,72 | -0,29% | 911.914,00 |
| 09.09.2025 | 76,66 | 78,50 | 72,69 | 72,93 | 0,58% | 849.275,00 |
| 08.09.2025 | 73,35 | 73,35 | 72,15 | 72,51 | -0,98% | 720.504,00 |
| 05.09.2025 | 73,58 | 74,64 | 73,00 | 73,23 | -0,66% | 328.683,00 |
| 04.09.2025 | 73,59 | 73,99 | 73,27 | 73,72 | 0,18% | 421.415,00 |
| 03.09.2025 | 73,55 | 74,24 | 73,36 | 73,59 | -0,42% | 303.339,00 |
| 02.09.2025 | 73,42 | 74,25 | 73,05 | 73,90 | -0,32% | 420.992,00 |
| 29.08.2025 | 75,00 | 75,75 | 74,03 | 74,14 | -0,98% | 335.573,00 |
| 28.08.2025 | 75,39 | 75,47 | 74,28 | 74,87 | -0,29% | 353.710,00 |
| 27.08.2025 | 74,66 | 75,37 | 74,32 | 75,09 | 0,47% | 365.630,00 |
| 26.08.2025 | 76,32 | 76,47 | 74,65 | 74,74 | -1,94% | 323.617,00 |
| 25.08.2025 | 76,26 | 76,60 | 76,09 | 76,22 | -0,31% | 361.931,00 |
| 22.08.2025 | 73,50 | 76,53 | 73,49 | 76,46 | 4,88% | 450.654,00 |
| 21.08.2025 | 73,64 | 73,64 | 72,70 | 72,90 | -0,27% | 134.035,00 |
| 20.08.2025 | 73,82 | 73,94 | 73,06 | 73,10 | -0,85% | 204.557,00 |
| 19.08.2025 | 73,03 | 74,02 | 73,03 | 73,73 | 0,75% | 196.355,00 |
| 18.08.2025 | 72,65 | 73,48 | 72,54 | 73,18 | 0,99% | 282.506,00 |
| 15.08.2025 | 73,46 | 73,46 | 72,04 | 72,46 | -1,08% | 233.226,00 |
| 14.08.2025 | 73,98 | 73,98 | 72,84 | 73,25 | -1,70% | 255.489,00 |
| 13.08.2025 | 72,00 | 74,54 | 71,92 | 74,52 | 3,86% | 259.088,00 |
| 12.08.2025 | 70,90 | 71,91 | 70,60 | 71,75 | 1,64% | 347.562,00 |
| 11.08.2025 | 71,58 | 71,81 | 70,18 | 70,59 | -0,63% | 221.702,00 |
| 08.08.2025 | 70,84 | 71,33 | 70,23 | 71,04 | 0,77% | 171.735,00 |
| 07.08.2025 | 70,87 | 71,45 | 70,17 | 70,50 | 0,06% | 199.533,00 |
| 06.08.2025 | 70,35 | 70,52 | 69,91 | 70,46 | 0,00% | 208.467,00 |
| 05.08.2025 | 70,07 | 71,16 | 69,93 | 70,46 | 1,22% | 343.874,00 |
| 04.08.2025 | 69,27 | 69,78 | 69,22 | 69,61 | 0,81% | 209.731,00 |
| 01.08.2025 | 70,42 | 70,42 | 68,75 | 69,05 | -2,57% | 338.353,00 |
| 31.07.2025 | 71,52 | 71,82 | 70,70 | 70,87 | -1,10% | 315.296,00 |
| 30.07.2025 | 72,50 | 73,00 | 71,37 | 71,66 | -1,23% | 248.719,00 |
| 29.07.2025 | 73,71 | 73,71 | 72,45 | 72,55 | -1,31% | 254.624,00 |
| 28.07.2025 | 73,91 | 74,14 | 73,31 | 73,51 | -0,27% | 287.083,00 |
| 25.07.2025 | 73,91 | 74,02 | 73,29 | 73,71 | 0,23% | 226.256,00 |
| 24.07.2025 | 73,48 | 74,41 | 73,48 | 73,54 | -0,66% | 296.898,00 |
| 23.07.2025 | 73,57 | 74,27 | 73,37 | 74,03 | 0,63% | 330.375,00 |
| 22.07.2025 | 73,47 | 74,08 | 73,23 | 73,57 | 0,57% | 289.735,00 |
| 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 |