32,632$
0,34%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 32,83 | 33,03 | 32,42 | 32,60 | 0,25% | 246.295,00 |
| 28.08.2025 | 32,70 | 32,95 | 31,84 | 32,52 | -0,43% | 526.521,00 |
| 27.08.2025 | 31,66 | 32,71 | 31,59 | 32,66 | 2,29% | 427.546,00 |
| 26.08.2025 | 32,75 | 33,15 | 31,74 | 31,93 | -2,71% | 270.320,00 |
| 25.08.2025 | 33,30 | 33,35 | 32,44 | 32,82 | -1,71% | 266.176,00 |
| 22.08.2025 | 31,66 | 33,97 | 31,32 | 33,39 | 6,37% | 499.788,00 |
| 21.08.2025 | 31,55 | 31,55 | 30,99 | 31,39 | -1,20% | 222.032,00 |
| 20.08.2025 | 32,48 | 32,81 | 31,72 | 31,77 | -2,07% | 259.783,00 |
| 19.08.2025 | 32,28 | 33,03 | 32,21 | 32,44 | 1,37% | 276.732,00 |
| 18.08.2025 | 32,46 | 32,68 | 31,93 | 32,00 | -0,78% | 223.084,00 |
| 15.08.2025 | 32,36 | 32,60 | 31,92 | 32,25 | 0,00% | 277.421,00 |
| 14.08.2025 | 32,94 | 33,29 | 31,90 | 32,25 | -3,59% | 255.395,00 |
| 13.08.2025 | 32,19 | 33,45 | 32,01 | 33,45 | 4,53% | 205.558,00 |
| 12.08.2025 | 31,30 | 32,22 | 30,56 | 32,00 | 3,13% | 369.639,00 |
| 11.08.2025 | 31,87 | 32,68 | 30,44 | 31,03 | -2,91% | 254.958,00 |
| 08.08.2025 | 31,91 | 32,65 | 31,62 | 31,96 | 0,82% | 247.260,00 |
| 07.08.2025 | 32,81 | 32,93 | 31,69 | 31,70 | -2,46% | 231.515,00 |
| 06.08.2025 | 34,12 | 34,12 | 31,87 | 32,50 | -4,75% | 292.166,00 |
| 05.08.2025 | 34,51 | 34,58 | 33,82 | 34,12 | -0,73% | 185.453,00 |
| 04.08.2025 | 34,11 | 34,56 | 33,85 | 34,37 | 0,38% | 286.689,00 |
| 01.08.2025 | 34,85 | 34,85 | 33,28 | 34,24 | -1,75% | 352.795,00 |
| 31.07.2025 | 36,05 | 36,57 | 34,53 | 34,85 | -4,52% | 433.544,00 |
| 30.07.2025 | 38,76 | 39,15 | 36,02 | 36,50 | -4,80% | 660.539,00 |
| 29.07.2025 | 44,32 | 44,32 | 38,19 | 38,34 | -18,27% | 973.987,00 |
| 28.07.2025 | 46,34 | 47,48 | 45,86 | 46,91 | 0,99% | 391.215,00 |
| 25.07.2025 | 46,54 | 46,95 | 45,84 | 46,45 | 0,19% | 240.030,00 |
| 24.07.2025 | 45,19 | 46,46 | 44,53 | 46,36 | 2,98% | 309.878,00 |
| 23.07.2025 | 44,90 | 45,17 | 44,61 | 45,02 | 1,37% | 107.736,00 |
| 22.07.2025 | 42,93 | 44,46 | 42,75 | 44,41 | 3,91% | 145.387,00 |
| 21.07.2025 | 43,13 | 43,46 | 42,67 | 42,74 | -0,51% | 149.989,00 |
| 18.07.2025 | 43,33 | 43,54 | 42,71 | 42,96 | -0,02% | 190.743,00 |
| 17.07.2025 | 42,69 | 43,40 | 42,30 | 42,97 | 2,09% | 149.533,00 |
| 16.07.2025 | 41,49 | 42,21 | 41,31 | 42,09 | 1,45% | 147.809,00 |
| 15.07.2025 | 42,98 | 43,44 | 41,44 | 41,49 | -2,95% | 178.189,00 |
| 14.07.2025 | 43,59 | 43,60 | 42,63 | 42,75 | -1,66% | 147.390,00 |
| 11.07.2025 | 43,74 | 43,98 | 42,94 | 43,47 | -1,16% | 143.225,00 |
| 10.07.2025 | 44,02 | 45,14 | 43,98 | 43,98 | -0,86% | 151.397,00 |
| 09.07.2025 | 43,56 | 44,44 | 42,97 | 44,36 | 1,56% | 127.033,00 |
| 08.07.2025 | 42,30 | 43,80 | 42,30 | 43,68 | 3,65% | 154.045,00 |
| 07.07.2025 | 43,60 | 43,93 | 42,13 | 42,14 | -3,68% | 110.573,00 |
| 03.07.2025 | 43,54 | 44,04 | 43,36 | 43,75 | 0,46% | 58.429,00 |
| 02.07.2025 | 42,93 | 43,86 | 42,61 | 43,55 | 1,26% | 133.860,00 |
| 01.07.2025 | 40,86 | 43,88 | 40,86 | 43,01 | 4,57% | 135.028,00 |
| 30.06.2025 | 41,59 | 41,59 | 40,64 | 41,13 | -0,39% | 141.728,00 |
| 27.06.2025 | 41,03 | 41,43 | 40,66 | 41,29 | 1,10% | 406.772,00 |
| 26.06.2025 | 40,27 | 41,06 | 40,24 | 40,84 | 1,26% | 102.783,00 |
| 25.06.2025 | 41,02 | 41,31 | 40,33 | 40,33 | -2,25% | 84.383,00 |
| 24.06.2025 | 41,10 | 41,56 | 40,68 | 41,26 | 1,08% | 103.487,00 |
| 23.06.2025 | 40,29 | 40,87 | 39,76 | 40,82 | 1,69% | 111.804,00 |
| 20.06.2025 | 40,41 | 40,41 | 39,56 | 40,14 | -0,30% | 283.982,00 |
| 18.06.2025 | 40,58 | 41,05 | 40,15 | 40,26 | -0,10% | 149.678,00 |
| 17.06.2025 | 40,13 | 40,61 | 40,07 | 40,30 | 0,00% | 149.372,00 |
| 16.06.2025 | 39,57 | 40,51 | 39,50 | 40,30 | 2,47% | 131.973,00 |
| 13.06.2025 | 40,48 | 40,48 | 39,23 | 39,33 | -4,70% | 96.788,00 |
| 12.06.2025 | 40,55 | 41,40 | 40,55 | 41,27 | 0,46% | 96.983,00 |
| 11.06.2025 | 42,03 | 42,18 | 41,03 | 41,08 | -1,93% | 113.434,00 |
| 10.06.2025 | 41,82 | 42,41 | 41,61 | 41,89 | 0,89% | 95.367,00 |
| 09.06.2025 | 41,63 | 41,92 | 40,90 | 41,52 | 0,44% | 136.752,00 |
| 06.06.2025 | 41,58 | 41,81 | 40,72 | 41,34 | 0,71% | 91.813,00 |
| 05.06.2025 | 41,33 | 41,48 | 40,64 | 41,05 | -0,80% | 111.783,00 |
| 04.06.2025 | 41,44 | 41,71 | 41,14 | 41,38 | 0,19% | 91.210,00 |
| 03.06.2025 | 40,24 | 41,32 | 40,02 | 41,30 | 2,33% | 177.010,00 |
| 02.06.2025 | 40,28 | 40,67 | 39,90 | 40,36 | -1,08% | 138.060,00 |
| 30.05.2025 | 40,70 | 41,00 | 40,37 | 40,80 | -0,17% | 158.294,00 |
| 29.05.2025 | 40,79 | 41,01 | 40,46 | 40,87 | 0,64% | 98.246,00 |
| 28.05.2025 | 41,74 | 41,74 | 40,50 | 40,61 | -2,40% | 99.486,00 |
| 27.05.2025 | 40,69 | 41,67 | 40,45 | 41,61 | 3,10% | 111.233,00 |
| 23.05.2025 | 40,29 | 40,75 | 40,10 | 40,36 | -1,73% | 100.206,00 |
| 22.05.2025 | 40,51 | 41,26 | 40,45 | 41,07 | 1,13% | 98.915,00 |
| 21.05.2025 | 41,27 | 41,28 | 40,48 | 40,61 | -2,89% | 112.722,00 |
| 20.05.2025 | 42,19 | 42,34 | 41,66 | 41,82 | -0,33% | 93.951,00 |
| 19.05.2025 | 41,00 | 42,29 | 41,00 | 41,96 | -0,31% | 86.903,00 |
| 16.05.2025 | 41,99 | 42,13 | 41,61 | 42,09 | 0,36% | 99.243,00 |
| 15.05.2025 | 41,08 | 41,97 | 41,08 | 41,94 | 2,54% | 92.433,00 |
| 14.05.2025 | 41,34 | 41,65 | 40,48 | 40,90 | -1,71% | 113.706,00 |
| 13.05.2025 | 41,73 | 42,09 | 41,06 | 41,61 | -0,07% | 152.533,00 |
| 12.05.2025 | 39,99 | 42,02 | 39,99 | 41,64 | 6,09% | 209.129,00 |
| 09.05.2025 | 39,72 | 40,10 | 39,19 | 39,25 | -0,96% | 138.784,00 |
| 08.05.2025 | 37,60 | 39,80 | 37,60 | 39,63 | 5,23% | 207.538,00 |
| 07.05.2025 | 37,25 | 37,87 | 36,95 | 37,66 | 0,75% | 167.150,00 |
| 06.05.2025 | 37,94 | 38,06 | 36,97 | 37,38 | -0,61% | 218.509,00 |
| 05.05.2025 | 38,28 | 38,64 | 37,59 | 37,61 | -2,62% | 191.690,00 |
| 02.05.2025 | 38,75 | 39,28 | 38,46 | 38,62 | 0,84% | 226.655,00 |
| 01.05.2025 | 37,99 | 38,89 | 37,63 | 38,30 | 0,26% | 293.077,00 |
| 30.04.2025 | 37,24 | 39,39 | 37,00 | 38,20 | 4,40% | 290.922,00 |
| 29.04.2025 | 39,70 | 39,70 | 35,50 | 36,59 | -14,43% | 682.893,00 |
| 28.04.2025 | 43,90 | 44,13 | 42,07 | 42,76 | -2,62% | 245.151,00 |
| 25.04.2025 | 43,89 | 43,99 | 42,98 | 43,91 | -0,30% | 134.247,00 |
| 24.04.2025 | 44,21 | 44,42 | 43,39 | 44,04 | -1,28% | 155.768,00 |
| 23.04.2025 | 45,43 | 46,61 | 44,51 | 44,61 | 0,11% | 113.806,00 |
| 22.04.2025 | 43,42 | 44,63 | 42,87 | 44,56 | 2,55% | 137.058,00 |
| 21.04.2025 | 43,65 | 43,86 | 42,64 | 43,45 | -1,90% | 105.533,00 |
| 17.04.2025 | 44,45 | 44,61 | 43,25 | 44,29 | -0,98% | 138.450,00 |
| 16.04.2025 | 44,22 | 45,08 | 44,06 | 44,73 | 0,36% | 152.375,00 |
| 15.04.2025 | 45,86 | 46,24 | 44,36 | 44,57 | -3,76% | 138.432,00 |
| 14.04.2025 | 46,21 | 46,51 | 45,40 | 46,31 | 1,62% | 135.865,00 |
| 11.04.2025 | 45,84 | 46,06 | 43,60 | 45,57 | -0,50% | 221.028,00 |
| 10.04.2025 | 45,07 | 46,10 | 44,56 | 45,80 | -0,65% | 151.418,00 |
| 09.04.2025 | 43,11 | 46,49 | 42,11 | 46,10 | 5,61% | 240.770,00 |
| 08.04.2025 | 45,10 | 46,16 | 43,30 | 43,65 | -3,11% | 129.520,00 |