44,400€
13,85%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 44,50 | 44,50 | 43,00 | 44,30 | 13,59% | - |
| 01.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -7,14% | - |
| 30.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 29.06.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 7,07% | - |
| 26.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 25.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 4,15% | - |
| 24.06.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 4,32% | - |
| 23.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 22.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 19.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | - |
| 18.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 17.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 16.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -3,79% | - |
| 15.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 12.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 11.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 10.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 09.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 08.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 05.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 4,10% | - |
| 04.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 03.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 02.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 01.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 4,79% | - |
| 29.05.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 3,87% | - |
| 28.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 27.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 26.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 25.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 22.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 21.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 20.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 19.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 18.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 15.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 14.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
| 13.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 12.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 11.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 08.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 07.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -5,98% | - |
| 06.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 05.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 04.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -5,64% | - |
| 30.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 29.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 22,29% | - |
| 28.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 15,44% | - |
| 27.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 24.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -6,94% | - |
| 23.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 22.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 8,59% | - |
| 21.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 20.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 17.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 16.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 15.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 14.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | - |
| 13.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -7,20% | - |
| 10.04.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | - |
| 09.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 08.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 07.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 02.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 01.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 31.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 30.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 27.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 26.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 25.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 24.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 23.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 20.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 19.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 18.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 13.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 10.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 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% | - |