66,640$
0,57%
Echtzeit-Aktienkurs Korn Ferry
Bid:
Ask:
Aktienkurse zur Korn Ferry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 65,89 | 66,87 | 64,99 | 66,64 | 0,57% | 300.170,00 |
| 20.05.2026 | 65,08 | 66,29 | 64,34 | 66,26 | 1,35% | 433.664,00 |
| 19.05.2026 | 66,23 | 66,82 | 64,87 | 65,38 | -0,46% | 436.743,00 |
| 18.05.2026 | 63,37 | 66,57 | 63,37 | 65,68 | 2,95% | 390.112,00 |
| 15.05.2026 | 64,63 | 64,74 | 63,43 | 63,80 | -0,48% | 432.743,00 |
| 14.05.2026 | 64,11 | 65,74 | 64,08 | 64,11 | -0,62% | 471.041,00 |
| 13.05.2026 | 65,40 | 65,42 | 62,56 | 64,51 | -2,21% | 566.717,00 |
| 12.05.2026 | 66,69 | 67,08 | 65,42 | 65,97 | -0,90% | 298.603,00 |
| 11.05.2026 | 67,72 | 67,75 | 66,50 | 66,57 | -1,79% | 275.996,00 |
| 08.05.2026 | 66,63 | 68,03 | 66,14 | 67,78 | 0,95% | 315.664,00 |
| 07.05.2026 | 66,22 | 67,87 | 66,22 | 67,14 | 1,73% | 456.303,00 |
| 06.05.2026 | 66,72 | 66,72 | 65,91 | 66,00 | -1,39% | 339.479,00 |
| 05.05.2026 | 66,59 | 67,46 | 65,53 | 66,93 | 0,71% | 266.192,00 |
| 04.05.2026 | 66,32 | 67,52 | 65,80 | 66,46 | -0,09% | 377.025,00 |
| 01.05.2026 | 66,91 | 67,27 | 66,24 | 66,52 | 0,12% | 306.911,00 |
| 30.04.2026 | 65,62 | 66,94 | 65,30 | 66,44 | 0,17% | 467.421,00 |
| 29.04.2026 | 67,47 | 67,47 | 66,30 | 66,33 | -1,29% | 380.015,00 |
| 28.04.2026 | 67,28 | 68,76 | 67,15 | 67,20 | 1,63% | 370.008,00 |
| 27.04.2026 | 65,30 | 67,03 | 65,10 | 66,12 | 0,49% | 353.486,00 |
| 24.04.2026 | 64,75 | 65,90 | 61,00 | 65,80 | 0,69% | 303.162,00 |
| 23.04.2026 | 66,93 | 66,93 | 64,01 | 65,35 | -2,64% | 533.286,00 |
| 22.04.2026 | 67,10 | 67,18 | 66,54 | 67,12 | 0,28% | 297.134,00 |
| 21.04.2026 | 66,94 | 68,23 | 66,79 | 66,93 | 0,45% | 487.535,00 |
| 20.04.2026 | 65,72 | 66,91 | 65,72 | 66,63 | 1,32% | 326.494,00 |
| 17.04.2026 | 65,70 | 66,58 | 65,40 | 65,76 | 0,52% | 592.297,00 |
| 16.04.2026 | 64,64 | 65,64 | 64,30 | 65,42 | 1,69% | 549.701,00 |
| 15.04.2026 | 63,62 | 64,80 | 63,48 | 64,33 | 1,63% | 430.941,00 |
| 14.04.2026 | 63,30 | 64,00 | 62,79 | 63,30 | 0,06% | 302.921,00 |
| 13.04.2026 | 60,48 | 63,32 | 60,48 | 63,26 | 4,51% | 690.597,00 |
| 10.04.2026 | 63,77 | 63,77 | 60,05 | 60,53 | -5,35% | 661.375,00 |
| 09.04.2026 | 63,68 | 64,09 | 62,88 | 63,95 | 0,08% | 431.724,00 |
| 08.04.2026 | 64,22 | 65,25 | 63,24 | 63,90 | 0,93% | 552.320,00 |
| 07.04.2026 | 63,66 | 64,07 | 62,86 | 63,31 | -0,06% | 626.181,00 |
| 06.04.2026 | 62,92 | 63,68 | 62,45 | 63,35 | -0,02% | 409.896,00 |
| 02.04.2026 | 62,44 | 63,65 | 61,65 | 63,36 | 1,10% | 500.996,00 |
| 01.04.2026 | 62,91 | 63,15 | 61,50 | 62,67 | -0,44% | 552.523,00 |
| 31.03.2026 | 63,52 | 64,05 | 62,23 | 62,95 | 0,10% | 516.716,00 |
| 30.03.2026 | 62,89 | 63,75 | 62,70 | 62,89 | 0,87% | 671.947,00 |
| 27.03.2026 | 62,99 | 63,23 | 61,95 | 62,35 | -2,67% | 356.874,00 |
| 26.03.2026 | 63,43 | 64,80 | 62,75 | 64,06 | 1,67% | 508.603,00 |
| 25.03.2026 | 63,11 | 63,31 | 61,53 | 63,01 | 0,51% | 467.282,00 |
| 24.03.2026 | 62,47 | 63,23 | 61,57 | 62,69 | -0,32% | 522.198,00 |
| 23.03.2026 | 62,53 | 63,57 | 61,96 | 62,89 | 1,83% | 615.635,00 |
| 20.03.2026 | 62,33 | 62,67 | 61,66 | 61,76 | 0,00% | 3.041.008,00 |
| 19.03.2026 | 60,87 | 62,14 | 60,28 | 61,76 | 2,12% | 636.454,00 |
| 18.03.2026 | 60,76 | 61,45 | 60,41 | 60,48 | -1,27% | 541.061,00 |
| 17.03.2026 | 61,19 | 61,77 | 60,64 | 61,26 | 1,29% | 474.533,00 |
| 16.03.2026 | 60,98 | 61,20 | 60,46 | 60,48 | -0,33% | 461.935,00 |
| 13.03.2026 | 61,44 | 62,21 | 60,41 | 60,68 | -1,37% | 530.339,00 |
| 12.03.2026 | 61,72 | 63,33 | 61,33 | 61,52 | -1,49% | 575.918,00 |
| 11.03.2026 | 62,86 | 63,19 | 61,51 | 62,45 | -0,22% | 589.938,00 |
| 10.03.2026 | 62,51 | 62,86 | 60,39 | 62,59 | -0,06% | 590.642,00 |
| 09.03.2026 | 60,93 | 63,60 | 60,65 | 62,63 | -1,53% | 848.826,00 |
| 06.03.2026 | 64,48 | 64,62 | 62,23 | 63,60 | -2,27% | 813.038,00 |
| 05.03.2026 | 62,79 | 65,18 | 62,66 | 65,08 | 2,97% | 1.292.514,00 |
| 04.03.2026 | 62,55 | 63,47 | 62,19 | 63,20 | 1,17% | 498.578,00 |
| 03.03.2026 | 61,41 | 62,76 | 60,73 | 62,47 | 0,43% | 547.740,00 |
| 02.03.2026 | 61,51 | 62,72 | 61,45 | 62,20 | -0,75% | 353.606,00 |
| 27.02.2026 | 62,48 | 63,01 | 60,91 | 62,67 | -0,41% | 553.835,00 |
| 26.02.2026 | 60,69 | 63,08 | 60,69 | 62,93 | 4,92% | 604.371,00 |
| 25.02.2026 | 59,81 | 60,35 | 59,09 | 59,98 | 0,74% | 608.656,00 |
| 24.02.2026 | 60,21 | 60,60 | 58,95 | 59,54 | 0,00% | 650.082,00 |
| 23.02.2026 | 62,01 | 62,24 | 59,46 | 59,54 | -4,28% | 657.608,00 |
| 20.02.2026 | 63,02 | 63,51 | 62,01 | 62,20 | -1,07% | 385.038,00 |
| 19.02.2026 | 62,22 | 62,99 | 62,02 | 62,87 | 0,37% | 496.359,00 |
| 18.02.2026 | 61,38 | 63,01 | 61,38 | 62,64 | 2,14% | 520.699,00 |
| 17.02.2026 | 61,62 | 61,70 | 60,48 | 61,33 | 0,16% | 405.384,00 |
| 13.02.2026 | 60,72 | 61,77 | 60,02 | 61,23 | 1,76% | 432.304,00 |
| 12.02.2026 | 62,78 | 63,11 | 60,16 | 60,17 | -3,59% | 678.691,00 |
| 11.02.2026 | 68,13 | 68,31 | 62,18 | 62,41 | -8,19% | 574.617,00 |
| 10.02.2026 | 66,54 | 68,22 | 66,46 | 67,98 | 2,04% | 553.882,00 |
| 09.02.2026 | 68,61 | 68,61 | 66,60 | 66,62 | -2,19% | 420.629,00 |
| 06.02.2026 | 66,93 | 69,44 | 66,72 | 68,11 | 1,99% | 745.391,00 |
| 05.02.2026 | 67,51 | 67,99 | 66,53 | 66,78 | -0,40% | 607.752,00 |
| 04.02.2026 | 67,47 | 68,45 | 66,59 | 67,05 | -0,47% | 799.627,00 |
| 03.02.2026 | 69,08 | 69,71 | 66,96 | 67,37 | -3,87% | 472.518,00 |
| 02.02.2026 | 69,25 | 70,47 | 68,12 | 70,08 | 0,88% | 354.227,00 |
| 30.01.2026 | 67,42 | 69,70 | 67,21 | 69,47 | 3,30% | 689.438,00 |
| 29.01.2026 | 66,73 | 67,40 | 66,18 | 67,25 | 1,36% | 590.313,00 |
| 28.01.2026 | 68,00 | 68,00 | 66,26 | 66,35 | -2,10% | 329.475,00 |
| 27.01.2026 | 67,93 | 67,99 | 67,05 | 67,77 | -0,62% | 332.590,00 |
| 26.01.2026 | 68,16 | 68,31 | 66,93 | 68,19 | -0,80% | 376.811,00 |
| 22.01.2026 | 68,29 | 69,15 | 68,29 | 68,74 | 1,39% | 400.733,00 |
| 21.01.2026 | 67,52 | 68,22 | 66,99 | 67,80 | 1,99% | 418.501,00 |
| 20.01.2026 | 67,53 | 67,98 | 66,28 | 66,48 | -2,19% | 309.052,00 |
| 16.01.2026 | 68,13 | 68,28 | 67,53 | 67,97 | -1,12% | 338.397,00 |
| 15.01.2026 | 67,98 | 68,90 | 67,72 | 68,74 | 1,58% | 254.954,00 |
| 14.01.2026 | 67,48 | 68,23 | 67,07 | 67,67 | 0,56% | 321.999,00 |
| 13.01.2026 | 68,59 | 69,05 | 66,81 | 67,29 | -2,28% | 502.512,00 |
| 12.01.2026 | 68,22 | 68,98 | 68,15 | 68,86 | -0,17% | 468.925,00 |
| 09.01.2026 | 67,99 | 69,40 | 67,38 | 68,98 | 1,38% | 449.058,00 |
| 08.01.2026 | 66,93 | 68,14 | 66,19 | 68,04 | 2,18% | 392.892,00 |
| 07.01.2026 | 66,51 | 66,97 | 65,58 | 66,59 | 0,00% | 331.387,00 |
| 06.01.2026 | 65,59 | 66,81 | 65,41 | 66,59 | 1,31% | 540.178,00 |
| 05.01.2026 | 66,01 | 67,49 | 65,70 | 65,73 | -0,99% | 538.649,00 |
| 02.01.2026 | 66,02 | 66,71 | 65,41 | 66,39 | 0,56% | 265.298,00 |
| 31.12.2025 | 66,75 | 66,75 | 65,85 | 66,02 | -1,27% | 210.885,00 |
| 30.12.2025 | 66,97 | 67,61 | 66,51 | 66,87 | -0,28% | 296.539,00 |
| 29.12.2025 | 67,02 | 67,20 | 66,78 | 67,06 | -0,06% | 232.653,00 |
| 26.12.2025 | 66,43 | 67,17 | 66,29 | 67,10 | 0,68% | 222.642,00 |