22,700€
-0,44%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 06.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 05.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 04.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 03.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 02.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 27.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 26.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 25.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 24.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -8,47% | - |
| 23.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 20.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 19.02.2026 | 23,80 | 25,20 | 23,80 | 24,80 | 5,98% | 1.700,00 |
| 18.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 17.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 16.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 13.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 12.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -10,07% | - |
| 11.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 10.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 09.02.2026 | 29,80 | 29,80 | 28,40 | 28,40 | -6,58% | 111,00 |
| 06.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 5,56% | - |
| 05.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 04.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 03.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 02.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 7,46% | - |
| 30.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 29.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 28.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 27.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 26.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 23.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 22.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 21.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 20.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 19.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 16.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 15.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 14.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 13.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 12.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 09.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 08.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 07.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 06.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 05.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 02.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 30.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 29.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 23.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 22.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 19.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 18.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 17.12.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 1,54% | 1,00 |
| 16.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 15.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 12.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 11.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 10.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 09.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 08.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 05.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 04.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 03.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 02.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 01.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 28.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 26.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 25.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 24.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 5,74% | - |
| 21.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 20.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 19.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 18.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 17.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 14.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 13.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 12.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 11.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 10.11.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -1,53% | 29,00 |
| 07.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 06.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 05.11.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -4,93% | 396,00 |
| 04.11.2025 | 21,00 | 28,60 | 21,00 | 28,40 | 29,09% | 250,00 |
| 03.11.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | 59,00 |
| 31.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 30.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 29.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 28.10.2025 | 23,60 | 23,80 | 23,60 | 23,80 | -0,83% | 1,00 |
| 27.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 24.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 23.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 22.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 21.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.10.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 2,59% | 89,00 |
| 17.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 16.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 15.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 14.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |