36,200€
0,56%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 05.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 04.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 03.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 02.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 30.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 29.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 28.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 27.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 26.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
| 23.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 22.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 21.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 20.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 19.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 16.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 15.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 14.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 13.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 6,90% | - |
| 12.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 09.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 5,42% | - |
| 08.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 07.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 06.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 05.05.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | - |
| 02.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 5,62% | - |
| 30.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -15,34% | - |
| 29.04.2025 | 35,60 | 37,80 | 35,60 | 37,80 | -2,07% | 10,00 |
| 28.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 25.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 24.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 23.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 3,72% | - |
| 22.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -4,08% | - |
| 17.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 16.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -3,94% | - |
| 15.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 14.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 11.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | - |
| 10.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 6,63% | - |
| 09.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -3,92% | - |
| 08.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 07.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -4,72% | - |
| 04.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -5,78% | - |
| 03.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 02.04.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 01.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 31.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 28.03.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 27.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 26.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 25.03.2025 | 45,20 | 45,40 | 45,20 | 45,40 | 1,34% | 100,00 |
| 24.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 21.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 20.03.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 19.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 18.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 17.03.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 14.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 13.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -4,24% | - |
| 12.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 11.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 10.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | - |
| 07.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 06.03.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 05.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 04.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
| 03.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 28.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 27.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 26.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 25.02.2025 | 46,60 | 47,80 | 46,60 | 47,80 | 3,91% | 200,00 |
| 24.02.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 21.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 20.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
| 19.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 18.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 17.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 14.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 13.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 12.02.2025 | 49,60 | 49,60 | 48,40 | 48,40 | -2,81% | 500,00 |
| 11.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 10.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 07.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 06.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 05.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 04.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 03.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 31.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 30.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 29.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 28.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 5,83% | - |
| 27.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 24.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 23.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 22.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 21.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 20.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 17.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 16.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 15.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |