35,500€
1,72%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 36,90 | 37,80 | 36,30 | 37,70 | 2,17% | 342,00 |
| 04.05.2026 | 37,60 | 38,60 | 36,50 | 36,90 | -4,65% | - |
| 30.04.2026 | 40,00 | 40,10 | 37,70 | 38,70 | -3,01% | - |
| 29.04.2026 | 39,30 | 40,70 | 38,20 | 39,90 | 1,53% | 117,00 |
| 28.04.2026 | 31,30 | 39,90 | 30,40 | 39,30 | 23,58% | 626,00 |
| 27.04.2026 | 27,80 | 32,50 | 26,40 | 31,80 | 14,80% | 265,00 |
| 24.04.2026 | 27,50 | 28,10 | 26,50 | 27,70 | 0,73% | - |
| 23.04.2026 | 29,10 | 29,70 | 27,00 | 27,50 | -6,14% | - |
| 22.04.2026 | 28,30 | 29,30 | 28,30 | 29,30 | 3,17% | 322,00 |
| 21.04.2026 | 26,20 | 28,50 | 26,20 | 28,40 | 7,98% | 14,00 |
| 20.04.2026 | 25,90 | 26,60 | 25,90 | 26,30 | 0,77% | - |
| 17.04.2026 | 26,40 | 26,90 | 25,90 | 26,10 | -1,51% | - |
| 16.04.2026 | 26,30 | 26,90 | 25,80 | 26,50 | 0,76% | - |
| 15.04.2026 | 25,30 | 26,30 | 25,20 | 26,30 | 3,95% | - |
| 14.04.2026 | 25,20 | 25,50 | 24,90 | 25,30 | 0,00% | 14,00 |
| 13.04.2026 | 24,00 | 25,70 | 24,00 | 25,30 | 4,12% | - |
| 10.04.2026 | 25,70 | 25,80 | 24,00 | 24,30 | -5,45% | 56,00 |
| 09.04.2026 | 25,30 | 25,80 | 24,30 | 25,70 | 1,58% | 420,00 |
| 08.04.2026 | 25,60 | 26,10 | 25,00 | 25,30 | -1,56% | - |
| 07.04.2026 | 25,60 | 25,90 | 25,30 | 25,70 | -1,53% | 14,00 |
| 02.04.2026 | 25,00 | 26,10 | 24,90 | 26,10 | 3,16% | - |
| 01.04.2026 | 25,30 | 25,40 | 24,20 | 25,30 | -0,39% | - |
| 31.03.2026 | 25,90 | 26,30 | 25,30 | 25,40 | -1,93% | - |
| 30.03.2026 | 24,80 | 25,90 | 24,60 | 25,90 | 4,86% | 14,00 |
| 27.03.2026 | 24,90 | 25,10 | 24,40 | 24,70 | -1,59% | - |
| 26.03.2026 | 24,20 | 25,30 | 24,00 | 25,10 | 3,29% | - |
| 25.03.2026 | 24,00 | 24,40 | 23,30 | 24,30 | 0,83% | - |
| 24.03.2026 | 23,70 | 24,30 | 23,20 | 24,10 | 1,69% | - |
| 23.03.2026 | 22,70 | 24,20 | 22,70 | 23,70 | 3,95% | 14,00 |
| 20.03.2026 | 22,70 | 23,30 | 22,60 | 22,80 | 0,44% | - |
| 19.03.2026 | 22,50 | 23,10 | 22,20 | 22,70 | 0,00% | - |
| 18.03.2026 | 22,70 | 23,10 | 22,30 | 22,70 | 0,00% | - |
| 17.03.2026 | 22,70 | 23,60 | 22,60 | 22,70 | 0,00% | - |
| 16.03.2026 | 22,80 | 23,30 | 22,20 | 22,70 | -0,87% | 13,00 |
| 13.03.2026 | 22,30 | 23,30 | 22,30 | 22,90 | 1,78% | 60,00 |
| 12.03.2026 | 22,60 | 23,00 | 22,10 | 22,50 | -0,88% | - |
| 11.03.2026 | 22,40 | 22,70 | 21,90 | 22,70 | 0,89% | - |
| 10.03.2026 | 22,60 | 22,70 | 21,70 | 22,50 | -0,88% | - |
| 09.03.2026 | 23,50 | 23,80 | 22,10 | 22,70 | -4,22% | - |
| 06.03.2026 | 23,50 | 23,70 | 22,60 | 23,70 | -1,66% | 15,00 |
| 05.03.2026 | 23,30 | 24,30 | 23,20 | 24,10 | 3,43% | - |
| 04.03.2026 | 23,40 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 03.03.2026 | 22,60 | 23,50 | 22,30 | 23,50 | 3,52% | - |
| 02.03.2026 | 22,80 | 23,00 | 22,10 | 22,70 | -0,87% | 15,00 |
| 27.02.2026 | 22,70 | 22,90 | 22,00 | 22,90 | 0,88% | - |
| 26.02.2026 | 22,20 | 23,40 | 22,10 | 22,70 | 1,79% | - |
| 25.02.2026 | 22,00 | 22,40 | 21,40 | 22,30 | 0,90% | - |
| 24.02.2026 | 22,30 | 22,80 | 21,90 | 22,10 | -1,78% | - |
| 23.02.2026 | 24,00 | 24,30 | 22,20 | 22,50 | -7,41% | 976,00 |
| 20.02.2026 | 24,60 | 25,10 | 23,90 | 24,30 | -0,82% | - |
| 19.02.2026 | 24,20 | 25,30 | 23,70 | 24,50 | 0,82% | - |
| 18.02.2026 | 24,00 | 24,40 | 23,70 | 24,30 | 1,67% | - |
| 17.02.2026 | 24,50 | 24,70 | 23,30 | 23,90 | -2,45% | - |
| 16.02.2026 | 24,40 | 24,60 | 24,40 | 24,50 | 0,00% | 15,00 |
| 13.02.2026 | 24,50 | 25,10 | 24,10 | 24,50 | -0,81% | 364,00 |
| 12.02.2026 | 25,90 | 26,20 | 23,10 | 24,70 | -4,63% | - |
| 11.02.2026 | 28,60 | 28,80 | 25,70 | 25,90 | -9,76% | 50,00 |
| 10.02.2026 | 28,50 | 28,90 | 28,00 | 28,70 | 0,70% | - |
| 09.02.2026 | 30,50 | 30,50 | 28,30 | 28,50 | -7,17% | 84,00 |
| 06.02.2026 | 31,10 | 31,70 | 30,40 | 30,70 | -0,97% | 63,00 |
| 05.02.2026 | 30,90 | 31,60 | 30,60 | 31,00 | -0,32% | 3.080,00 |
| 04.02.2026 | 29,90 | 31,10 | 29,80 | 31,10 | 4,01% | - |
| 03.02.2026 | 30,80 | 31,60 | 28,90 | 29,90 | 4,91% | - |
| 02.02.2026 | 29,80 | 31,30 | 26,70 | 28,50 | -4,68% | 600,00 |
| 30.01.2026 | 27,70 | 30,30 | 27,50 | 29,90 | 7,94% | - |
| 29.01.2026 | 27,20 | 27,90 | 27,10 | 27,70 | 1,47% | 14,00 |
| 28.01.2026 | 28,40 | 28,80 | 27,10 | 27,30 | -4,21% | - |
| 27.01.2026 | 28,90 | 29,10 | 27,80 | 28,50 | -2,06% | 14,00 |
| 26.01.2026 | 29,40 | 29,40 | 28,50 | 29,10 | -1,36% | 700,00 |
| 23.01.2026 | 29,80 | 30,10 | 29,20 | 29,50 | -1,34% | - |
| 22.01.2026 | 29,60 | 30,60 | 29,60 | 29,90 | 0,67% | - |
| 21.01.2026 | 28,70 | 30,20 | 28,50 | 29,70 | 3,48% | 14,00 |
| 20.01.2026 | 29,30 | 29,30 | 28,40 | 28,70 | -1,71% | - |
| 19.01.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -1,02% | - |
| 16.01.2026 | 29,90 | 29,90 | 29,10 | 29,50 | -0,67% | - |
| 15.01.2026 | 29,10 | 29,90 | 29,10 | 29,70 | 2,06% | - |
| 14.01.2026 | 28,80 | 29,40 | 28,60 | 29,10 | 0,69% | 15,00 |
| 13.01.2026 | 29,60 | 29,90 | 28,50 | 28,90 | -2,03% | - |
| 12.01.2026 | 29,30 | 29,70 | 29,10 | 29,50 | 0,00% | - |
| 09.01.2026 | 28,70 | 29,50 | 28,40 | 29,50 | 2,79% | - |
| 08.01.2026 | 27,50 | 28,80 | 27,50 | 28,70 | 3,61% | 117,00 |
| 07.01.2026 | 27,90 | 28,10 | 27,40 | 27,70 | -0,72% | 14,00 |
| 06.01.2026 | 27,00 | 28,00 | 26,90 | 27,90 | 2,95% | 56,00 |
| 05.01.2026 | 26,80 | 27,90 | 26,80 | 27,10 | 0,74% | - |
| 02.01.2026 | 26,50 | 26,90 | 25,90 | 26,90 | -0,74% | 16,00 |
| 30.12.2025 | 27,10 | 27,20 | 27,00 | 27,10 | -0,73% | - |
| 29.12.2025 | 26,70 | 27,30 | 26,50 | 27,30 | 5,41% | - |
| 23.12.2025 | 26,40 | 26,50 | 25,70 | 25,90 | -3,00% | - |
| 22.12.2025 | 26,20 | 27,00 | 26,10 | 26,70 | 1,52% | 15,00 |
| 19.12.2025 | 27,00 | 27,10 | 25,90 | 26,30 | -1,87% | - |
| 18.12.2025 | 26,90 | 27,50 | 26,80 | 26,80 | 0,00% | 513,00 |
| 17.12.2025 | 26,90 | 27,20 | 26,10 | 26,80 | 0,37% | - |
| 16.12.2025 | 26,20 | 26,90 | 25,90 | 26,70 | 1,52% | - |
| 15.12.2025 | 26,50 | 26,60 | 25,70 | 26,30 | -0,75% | 45,00 |
| 12.12.2025 | 26,40 | 26,90 | 25,90 | 26,50 | 0,00% | - |
| 11.12.2025 | 26,10 | 26,70 | 25,90 | 26,50 | 0,76% | - |
| 10.12.2025 | 25,70 | 26,30 | 25,20 | 26,30 | 2,33% | - |
| 09.12.2025 | 25,10 | 25,90 | 25,00 | 25,70 | 2,39% | - |
| 08.12.2025 | 25,70 | 26,10 | 24,80 | 25,10 | -2,33% | 14,00 |
| 05.12.2025 | 25,20 | 25,80 | 24,90 | 25,70 | 0,00% | - |