45,020$
-1,70%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 45,15 | 45,53 | 44,32 | 45,02 | -1,70% | 5.960,00 |
| 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 |
| 07.04.2025 | 45,51 | 47,78 | 44,18 | 45,05 | -3,64% | 181.888,00 |
| 04.04.2025 | 46,19 | 47,36 | 45,87 | 46,75 | -1,04% | 155.393,00 |
| 03.04.2025 | 48,86 | 49,13 | 46,96 | 47,24 | -5,25% | 149.393,00 |
| 02.04.2025 | 48,91 | 50,14 | 48,69 | 49,86 | 1,01% | 151.632,00 |
| 01.04.2025 | 48,47 | 49,66 | 48,47 | 49,36 | 0,96% | 128.769,00 |
| 31.03.2025 | 48,59 | 49,19 | 48,10 | 48,89 | -0,24% | 120.517,00 |
| 28.03.2025 | 49,15 | 49,75 | 48,48 | 49,01 | -1,03% | 70.268,00 |
| 27.03.2025 | 49,30 | 50,08 | 48,38 | 49,52 | 1,33% | 125.119,00 |
| 26.03.2025 | 48,62 | 49,51 | 48,18 | 48,87 | 0,64% | 91.338,00 |
| 25.03.2025 | 49,01 | 49,03 | 48,17 | 48,56 | -0,96% | 120.175,00 |
| 24.03.2025 | 48,77 | 49,25 | 48,47 | 49,03 | 1,26% | 136.213,00 |
| 21.03.2025 | 48,61 | 48,88 | 47,63 | 48,42 | -1,61% | 417.876,00 |
| 20.03.2025 | 50,16 | 50,60 | 49,18 | 49,21 | -2,71% | 104.963,00 |
| 19.03.2025 | 50,69 | 51,13 | 49,66 | 50,58 | -0,20% | 101.532,00 |
| 18.03.2025 | 50,16 | 50,82 | 49,88 | 50,68 | 0,62% | 98.190,00 |
| 17.03.2025 | 51,09 | 51,12 | 49,84 | 50,37 | -0,59% | 106.619,00 |
| 14.03.2025 | 49,31 | 50,79 | 48,21 | 50,67 | 3,09% | 106.833,00 |
| 13.03.2025 | 49,36 | 49,68 | 48,85 | 49,15 | -0,14% | 166.972,00 |
| 12.03.2025 | 51,72 | 51,72 | 49,19 | 49,22 | -4,65% | 170.004,00 |
| 11.03.2025 | 51,57 | 52,09 | 51,07 | 51,62 | 0,27% | 149.053,00 |
| 10.03.2025 | 51,05 | 52,50 | 50,80 | 51,48 | 0,65% | 213.961,00 |
| 07.03.2025 | 49,99 | 51,48 | 49,77 | 51,15 | 1,43% | 134.586,00 |
| 06.03.2025 | 49,33 | 50,76 | 49,11 | 50,43 | 1,82% | 153.925,00 |
| 05.03.2025 | 49,10 | 49,83 | 48,76 | 49,53 | 0,73% | 199.969,00 |
| 04.03.2025 | 48,90 | 49,98 | 48,56 | 49,17 | 0,00% | 206.532,00 |
| 03.03.2025 | 50,09 | 50,44 | 48,94 | 49,17 | -1,90% | 146.089,00 |
| 28.02.2025 | 50,12 | 50,52 | 49,48 | 50,12 | 0,26% | 150.138,00 |
| 27.02.2025 | 49,12 | 50,08 | 49,03 | 49,99 | 0,93% | 103.211,00 |
| 26.02.2025 | 49,66 | 50,36 | 49,00 | 49,53 | -0,96% | 144.136,00 |
| 25.02.2025 | 49,28 | 50,71 | 49,01 | 50,01 | 2,23% | 168.226,00 |
| 24.02.2025 | 48,60 | 49,20 | 48,03 | 48,92 | 0,82% | 91.568,00 |
| 21.02.2025 | 49,58 | 49,58 | 48,18 | 48,52 | -1,30% | 94.403,00 |
| 20.02.2025 | 49,40 | 50,00 | 49,09 | 49,16 | -0,99% | 107.939,00 |
| 19.02.2025 | 48,63 | 49,95 | 48,63 | 49,65 | 1,68% | 113.156,00 |
| 18.02.2025 | 49,86 | 49,86 | 48,59 | 48,83 | -2,22% | 217.326,00 |
| 14.02.2025 | 50,53 | 50,67 | 49,75 | 49,94 | -0,60% | 122.457,00 |
| 13.02.2025 | 50,20 | 50,83 | 49,56 | 50,24 | 0,88% | 129.739,00 |
| 12.02.2025 | 50,72 | 50,96 | 49,79 | 49,80 | -3,24% | 157.636,00 |
| 11.02.2025 | 51,00 | 51,75 | 50,97 | 51,47 | 0,33% | 117.480,00 |
| 10.02.2025 | 51,82 | 52,16 | 51,15 | 51,30 | -0,60% | 110.336,00 |
| 07.02.2025 | 52,01 | 52,57 | 51,11 | 51,61 | -1,49% | 234.009,00 |
| 06.02.2025 | 53,83 | 54,37 | 52,08 | 52,39 | -2,62% | 105.546,00 |
| 05.02.2025 | 54,42 | 54,55 | 53,72 | 53,80 | -0,92% | 142.338,00 |
| 04.02.2025 | 54,84 | 55,40 | 53,15 | 54,30 | 1,02% | 183.309,00 |
| 03.02.2025 | 55,00 | 55,07 | 53,62 | 53,75 | -3,55% | 316.404,00 |
| 31.01.2025 | 55,85 | 56,64 | 55,10 | 55,73 | -0,46% | 145.742,00 |
| 30.01.2025 | 56,13 | 56,23 | 55,55 | 55,99 | 0,11% | 161.450,00 |
| 29.01.2025 | 56,09 | 56,73 | 55,56 | 55,93 | -0,66% | 60.697,00 |
| 28.01.2025 | 56,96 | 57,30 | 55,96 | 56,30 | -1,11% | 81.616,00 |
| 27.01.2025 | 55,40 | 57,35 | 55,40 | 56,93 | 2,21% | 82.531,00 |
| 24.01.2025 | 55,26 | 56,15 | 55,15 | 55,70 | -0,18% | 70.107,00 |
| 23.01.2025 | 55,79 | 56,18 | 55,44 | 55,80 | -0,07% | 69.952,00 |
| 22.01.2025 | 56,65 | 57,31 | 55,80 | 55,84 | -1,85% | 68.292,00 |
| 21.01.2025 | 57,06 | 57,24 | 56,74 | 56,89 | 1,08% | 75.391,00 |
| 17.01.2025 | 57,13 | 57,13 | 55,73 | 56,28 | -0,41% | 55.426,00 |
| 16.01.2025 | 56,18 | 56,79 | 56,04 | 56,51 | 0,43% | 51.339,00 |
| 15.01.2025 | 57,06 | 57,60 | 55,96 | 56,27 | 1,06% | 60.830,00 |
| 14.01.2025 | 55,10 | 55,91 | 54,92 | 55,68 | 1,14% | 58.243,00 |
| 13.01.2025 | 53,32 | 55,23 | 53,32 | 55,05 | 2,40% | 98.140,00 |
| 10.01.2025 | 54,62 | 55,13 | 53,63 | 53,76 | -3,60% | 99.914,00 |
| 08.01.2025 | 55,01 | 55,79 | 54,75 | 55,77 | 0,29% | 78.510,00 |
| 07.01.2025 | 56,80 | 56,80 | 55,05 | 55,61 | -0,79% | 68.257,00 |
| 06.01.2025 | 56,30 | 57,11 | 56,02 | 56,05 | -0,50% | 140.583,00 |
| 03.01.2025 | 55,43 | 56,44 | 55,19 | 56,33 | 1,68% | 70.546,00 |
| 02.01.2025 | 57,05 | 57,51 | 55,30 | 55,40 | -2,29% | 60.672,00 |
| 31.12.2024 | 56,72 | 56,86 | 56,11 | 56,70 | 0,27% | 88.157,00 |
| 30.12.2024 | 55,96 | 56,97 | 55,86 | 56,55 | -0,28% | 76.860,00 |
| 27.12.2024 | 56,67 | 57,39 | 56,17 | 56,71 | -0,54% | 109.060,00 |
| 26.12.2024 | 56,15 | 57,14 | 56,15 | 57,02 | 0,71% | 51.689,00 |
| 24.12.2024 | 55,88 | 56,69 | 55,72 | 56,62 | 0,98% | 45.350,00 |
| 23.12.2024 | 56,44 | 56,47 | 55,69 | 56,07 | -0,25% | 91.158,00 |
| 20.12.2024 | 55,57 | 57,13 | 55,57 | 56,21 | -0,25% | 212.962,00 |
| 19.12.2024 | 57,00 | 57,41 | 55,89 | 56,35 | -0,37% | 109.703,00 |
| 18.12.2024 | 58,81 | 58,95 | 56,28 | 56,56 | -3,30% | 129.875,00 |
| 17.12.2024 | 58,95 | 59,40 | 58,09 | 58,49 | -0,81% | 87.429,00 |
| 16.12.2024 | 59,38 | 60,03 | 58,90 | 58,97 | -1,35% | 108.597,00 |
| 13.12.2024 | 59,40 | 59,91 | 58,67 | 59,78 | 0,84% | 85.111,00 |
| 12.12.2024 | 60,07 | 60,07 | 58,73 | 59,28 | -1,33% | 76.622,00 |
| 11.12.2024 | 61,35 | 61,39 | 60,00 | 60,08 | -1,02% | 104.062,00 |
| 10.12.2024 | 59,95 | 61,38 | 59,33 | 60,70 | -0,13% | 107.460,00 |
| 09.12.2024 | 59,56 | 61,03 | 59,44 | 60,78 | 1,74% | 113.888,00 |
| 06.12.2024 | 60,97 | 61,03 | 59,26 | 59,74 | -1,65% | 93.295,00 |
| 05.12.2024 | 61,52 | 61,52 | 60,58 | 60,74 | -1,48% | 113.923,00 |
| 04.12.2024 | 61,60 | 61,74 | 60,95 | 61,65 | 0,95% | 106.945,00 |
| 03.12.2024 | 61,77 | 61,81 | 60,35 | 61,07 | -0,75% | 138.597,00 |
| 02.12.2024 | 60,58 | 61,84 | 59,26 | 61,53 | 2,57% | 172.045,00 |
| 29.11.2024 | 59,86 | 60,04 | 59,08 | 59,99 | 0,59% | 56.734,00 |
| 27.11.2024 | 60,35 | 60,68 | 59,49 | 59,64 | -0,47% | 46.165,00 |
| 26.11.2024 | 59,68 | 60,01 | 58,49 | 59,92 | -0,23% | 82.103,00 |
| 25.11.2024 | 59,25 | 61,06 | 58,74 | 60,06 | 2,98% | 128.606,00 |
| 22.11.2024 | 59,03 | 59,54 | 58,16 | 58,32 | -0,39% | 106.154,00 |
| 21.11.2024 | 58,68 | 59,11 | 58,01 | 58,55 | 0,98% | 22.398,00 |
| 20.11.2024 | 57,44 | 58,05 | 56,77 | 57,98 | 0,21% | 79.048,00 |
| 19.11.2024 | 57,79 | 58,10 | 57,21 | 57,86 | -0,84% | 102.755,00 |
| 18.11.2024 | 57,88 | 58,80 | 57,88 | 58,35 | 0,29% | 93.040,00 |
| 15.11.2024 | 59,90 | 59,90 | 57,89 | 58,18 | -2,07% | 92.124,00 |