28,440$
-0,91%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 28,57 | 28,84 | 28,20 | 28,36 | -1,18% | 210.943,00 |
| 26.03.2026 | 27,79 | 29,08 | 27,79 | 28,70 | 2,72% | 185.735,00 |
| 25.03.2026 | 28,21 | 28,21 | 27,01 | 27,94 | 0,72% | 182.276,00 |
| 24.03.2026 | 27,21 | 27,96 | 26,65 | 27,74 | 0,87% | 223.535,00 |
| 23.03.2026 | 26,94 | 27,99 | 26,28 | 27,50 | 4,25% | 276.527,00 |
| 20.03.2026 | 26,25 | 26,84 | 26,03 | 26,38 | 0,46% | 1.218.924,00 |
| 19.03.2026 | 25,87 | 26,56 | 25,46 | 26,26 | 1,66% | 296.871,00 |
| 18.03.2026 | 26,25 | 26,42 | 25,69 | 25,83 | -1,30% | 232.442,00 |
| 17.03.2026 | 26,50 | 27,39 | 26,16 | 26,17 | 0,23% | 226.787,00 |
| 16.03.2026 | 26,25 | 26,65 | 25,60 | 26,11 | 0,35% | 384.591,00 |
| 13.03.2026 | 26,05 | 26,61 | 25,58 | 26,02 | 1,17% | 420.951,00 |
| 12.03.2026 | 26,05 | 26,86 | 25,51 | 25,72 | -1,64% | 437.426,00 |
| 11.03.2026 | 26,10 | 26,17 | 25,28 | 26,15 | 0,38% | 292.261,00 |
| 10.03.2026 | 26,08 | 26,24 | 25,07 | 26,05 | -0,91% | 284.980,00 |
| 09.03.2026 | 26,90 | 26,96 | 25,60 | 26,29 | -3,84% | 411.533,00 |
| 06.03.2026 | 27,18 | 27,45 | 26,03 | 27,34 | -1,76% | 218.919,00 |
| 05.03.2026 | 26,90 | 28,17 | 26,90 | 27,83 | 2,66% | 299.515,00 |
| 04.03.2026 | 27,25 | 27,62 | 26,67 | 27,11 | -0,26% | 250.801,00 |
| 03.03.2026 | 26,01 | 27,20 | 25,70 | 27,18 | 2,80% | 305.948,00 |
| 02.03.2026 | 26,58 | 27,20 | 25,77 | 26,44 | -2,15% | 273.852,00 |
| 27.02.2026 | 26,39 | 27,04 | 25,67 | 27,02 | 0,86% | 364.480,00 |
| 26.02.2026 | 26,13 | 27,56 | 26,03 | 26,79 | 2,53% | 368.304,00 |
| 25.02.2026 | 26,06 | 26,36 | 25,25 | 26,13 | 0,73% | 212.820,00 |
| 24.02.2026 | 26,22 | 27,12 | 25,84 | 25,94 | -1,37% | 272.876,00 |
| 23.02.2026 | 28,51 | 28,51 | 26,23 | 26,30 | -7,85% | 271.843,00 |
| 20.02.2026 | 28,64 | 29,59 | 28,18 | 28,54 | -0,83% | 272.760,00 |
| 19.02.2026 | 28,17 | 28,79 | 27,70 | 28,78 | 0,77% | 283.828,00 |
| 18.02.2026 | 28,13 | 28,74 | 27,90 | 28,56 | 1,38% | 313.703,00 |
| 17.02.2026 | 28,99 | 29,07 | 27,62 | 28,17 | -2,69% | 363.160,00 |
| 13.02.2026 | 29,62 | 29,86 | 28,64 | 28,95 | -0,79% | 300.713,00 |
| 12.02.2026 | 30,51 | 30,57 | 27,39 | 29,18 | -5,01% | 382.370,00 |
| 11.02.2026 | 34,27 | 34,27 | 30,53 | 30,72 | -9,49% | 190.265,00 |
| 10.02.2026 | 34,12 | 34,36 | 33,41 | 33,94 | 0,18% | 173.541,00 |
| 09.02.2026 | 35,98 | 35,98 | 33,70 | 33,88 | -6,10% | 170.563,00 |
| 06.02.2026 | 36,77 | 37,24 | 35,99 | 36,08 | -1,61% | 176.476,00 |
| 05.02.2026 | 36,54 | 37,30 | 36,13 | 36,67 | 0,38% | 226.901,00 |
| 04.02.2026 | 35,55 | 36,69 | 35,51 | 36,53 | 3,54% | 218.701,00 |
| 03.02.2026 | 33,70 | 37,84 | 33,70 | 35,28 | -3,82% | 403.916,00 |
| 02.02.2026 | 35,52 | 36,81 | 34,99 | 36,68 | 3,82% | 296.236,00 |
| 30.01.2026 | 33,25 | 35,96 | 33,22 | 35,33 | 7,29% | 311.313,00 |
| 29.01.2026 | 32,86 | 33,38 | 32,53 | 32,93 | 1,23% | 233.518,00 |
| 28.01.2026 | 34,13 | 34,13 | 32,39 | 32,53 | -4,63% | 146.710,00 |
| 27.01.2026 | 34,22 | 34,60 | 33,37 | 34,11 | -1,02% | 163.217,00 |
| 26.01.2026 | 34,67 | 34,83 | 33,92 | 34,46 | -0,95% | 162.761,00 |
| 23.01.2026 | 34,96 | 35,55 | 34,58 | 34,79 | -0,91% | 122.037,00 |
| 22.01.2026 | 35,11 | 35,95 | 34,97 | 35,11 | 1,04% | 161.427,00 |
| 21.01.2026 | 33,81 | 35,17 | 33,81 | 34,75 | 3,73% | 206.854,00 |
| 20.01.2026 | 32,37 | 34,28 | 32,37 | 33,50 | -1,67% | 185.856,00 |
| 16.01.2026 | 34,47 | 34,52 | 33,81 | 34,07 | -1,56% | 155.918,00 |
| 15.01.2026 | 34,10 | 34,75 | 33,93 | 34,61 | 2,31% | 137.019,00 |
| 14.01.2026 | 33,23 | 34,17 | 33,17 | 33,83 | 1,23% | 220.454,00 |
| 13.01.2026 | 34,37 | 34,74 | 33,28 | 33,42 | -2,71% | 171.177,00 |
| 12.01.2026 | 33,99 | 34,66 | 33,99 | 34,35 | 0,53% | 143.918,00 |
| 09.01.2026 | 33,39 | 34,24 | 33,00 | 34,17 | 2,34% | 141.293,00 |
| 08.01.2026 | 32,12 | 33,50 | 32,12 | 33,39 | 3,50% | 187.340,00 |
| 07.01.2026 | 32,50 | 32,91 | 32,01 | 32,26 | -1,01% | 128.162,00 |
| 06.01.2026 | 31,43 | 32,60 | 31,43 | 32,59 | 2,39% | 160.138,00 |
| 05.01.2026 | 31,40 | 32,74 | 31,40 | 31,83 | 1,60% | 244.844,00 |
| 02.01.2026 | 31,37 | 31,57 | 30,40 | 31,33 | 1,33% | 203.191,00 |
| 31.12.2025 | 31,36 | 31,82 | 30,82 | 30,92 | -1,50% | 138.641,00 |
| 30.12.2025 | 31,78 | 31,90 | 31,34 | 31,39 | -1,54% | 165.571,00 |
| 29.12.2025 | 31,47 | 31,91 | 31,32 | 31,88 | 1,50% | 162.165,00 |
| 26.12.2025 | 30,99 | 31,46 | 30,75 | 31,41 | 1,29% | 170.232,00 |
| 24.12.2025 | 30,45 | 31,06 | 30,39 | 31,01 | 1,84% | 108.113,00 |
| 23.12.2025 | 31,09 | 31,09 | 30,37 | 30,45 | -2,09% | 177.742,00 |
| 22.12.2025 | 30,64 | 31,75 | 30,63 | 31,10 | 1,44% | 254.371,00 |
| 19.12.2025 | 31,24 | 31,31 | 30,45 | 30,66 | -2,73% | 409.026,00 |
| 18.12.2025 | 31,76 | 32,12 | 31,31 | 31,52 | 0,03% | 317.099,00 |
| 17.12.2025 | 30,99 | 31,87 | 30,99 | 31,51 | 0,70% | 294.626,00 |
| 16.12.2025 | 30,91 | 31,60 | 30,83 | 31,29 | 1,33% | 304.654,00 |
| 15.12.2025 | 31,24 | 31,44 | 30,25 | 30,88 | -0,03% | 305.472,00 |
| 12.12.2025 | 31,09 | 31,48 | 30,45 | 30,89 | -0,10% | 376.068,00 |
| 11.12.2025 | 30,79 | 31,29 | 30,38 | 30,92 | 1,18% | 194.149,00 |
| 10.12.2025 | 29,84 | 30,65 | 29,28 | 30,56 | 2,62% | 422.690,00 |
| 09.12.2025 | 29,13 | 30,11 | 29,07 | 29,78 | 1,95% | 203.072,00 |
| 08.12.2025 | 30,10 | 30,30 | 28,94 | 29,21 | -2,18% | 304.604,00 |
| 05.12.2025 | 29,18 | 29,96 | 28,96 | 29,86 | 0,44% | 246.765,00 |
| 04.12.2025 | 30,16 | 30,16 | 29,45 | 29,73 | -1,16% | 172.867,00 |
| 03.12.2025 | 29,74 | 30,42 | 29,47 | 30,08 | 1,25% | 228.640,00 |
| 02.12.2025 | 30,04 | 30,30 | 29,06 | 29,71 | -1,16% | 170.934,00 |
| 01.12.2025 | 29,14 | 30,10 | 29,00 | 30,06 | 2,24% | 259.712,00 |
| 28.11.2025 | 30,01 | 30,01 | 29,27 | 29,40 | -1,01% | 71.706,00 |
| 26.11.2025 | 29,80 | 30,06 | 29,34 | 29,70 | -0,27% | 201.938,00 |
| 25.11.2025 | 29,85 | 30,40 | 29,70 | 29,78 | 1,05% | 162.918,00 |
| 24.11.2025 | 29,69 | 29,69 | 29,04 | 29,47 | -1,24% | 303.236,00 |
| 21.11.2025 | 28,28 | 30,28 | 28,12 | 29,84 | 5,89% | 278.630,00 |
| 20.11.2025 | 28,22 | 28,82 | 27,64 | 28,18 | 0,79% | 266.929,00 |
| 19.11.2025 | 29,23 | 29,68 | 27,91 | 27,96 | -3,72% | 258.378,00 |
| 18.11.2025 | 29,33 | 29,75 | 28,66 | 29,04 | -1,39% | 171.532,00 |
| 17.11.2025 | 29,82 | 29,97 | 29,29 | 29,45 | -1,17% | 204.611,00 |
| 14.11.2025 | 30,32 | 30,32 | 29,18 | 29,80 | -1,49% | 215.730,00 |
| 13.11.2025 | 30,86 | 31,47 | 29,90 | 30,25 | -2,48% | 275.570,00 |
| 12.11.2025 | 31,15 | 31,32 | 30,60 | 31,02 | -0,58% | 229.739,00 |
| 11.11.2025 | 30,10 | 31,35 | 30,10 | 31,20 | 3,65% | 269.945,00 |
| 10.11.2025 | 30,40 | 30,55 | 29,36 | 30,10 | -0,10% | 264.097,00 |
| 07.11.2025 | 30,26 | 30,92 | 29,97 | 30,13 | -0,53% | 335.399,00 |
| 06.11.2025 | 30,36 | 30,61 | 29,53 | 30,29 | -2,26% | 350.040,00 |
| 05.11.2025 | 31,32 | 31,86 | 29,40 | 30,99 | -1,87% | 516.531,00 |
| 04.11.2025 | 29,30 | 34,98 | 29,30 | 31,58 | 28,69% | 1.086.464,00 |
| 03.11.2025 | 25,60 | 25,60 | 24,49 | 24,54 | -3,00% | 461.046,00 |