26,000€
-2,99%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 10.10.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -2,34% | - |
| 09.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 08.10.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -2,33% | 80,00 |
| 07.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 06.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 03.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 02.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 01.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 30.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 26.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 25.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 24.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 23.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 22.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 19.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 18.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 17.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 15.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 12.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 11.09.2025 | 25,30 | 26,10 | 25,10 | 26,00 | 0,00% | - |
| 10.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | - |
| 09.09.2025 | 26,30 | 26,90 | 26,20 | 26,50 | -2,57% | - |
| 05.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 04.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 03.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 02.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 01.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 29.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 28.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 27.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 26.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 25.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 5,97% | - |
| 22.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 21.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 20.08.2025 | 27,80 | 27,80 | 27,40 | 27,40 | 0,74% | 70,00 |
| 19.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 18.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 15.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 14.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
| 13.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 12.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 11.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 08.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 07.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | - |
| 06.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 05.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 04.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 01.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -6,21% | - |
| 31.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 30.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -13,61% | - |
| 29.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | - |
| 28.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 25.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 3,14% | - |
| 24.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 23.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | - |
| 22.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 21.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 18.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 17.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 16.07.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 15.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 14.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 11.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 10.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 09.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 08.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 07.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 04.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 03.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 02.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 5,20% | - |
| 01.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 30.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 27.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 26.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 25.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 24.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 23.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 20.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |