66,650$
-1,93%
Echtzeit-Aktienkurs Korn Ferry
Bid:
Ask:
Aktienkurse zur Korn Ferry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 67,56 | 68,45 | 66,59 | 66,62 | -1,97% | 393.740,00 |
| 05.09.2024 | 69,13 | 71,77 | 67,74 | 67,96 | -4,67% | 451.483,00 |
| 04.09.2024 | 71,06 | 71,98 | 70,75 | 71,29 | 0,08% | 421.255,00 |
| 03.09.2024 | 72,31 | 73,53 | 70,96 | 71,23 | -2,49% | 345.311,00 |
| 30.08.2024 | 72,44 | 73,34 | 71,78 | 73,05 | 0,62% | 291.207,00 |
| 29.08.2024 | 72,41 | 73,43 | 71,98 | 72,60 | 1,31% | 191.116,00 |
| 28.08.2024 | 71,76 | 72,60 | 71,53 | 71,66 | -0,29% | 171.368,00 |
| 27.08.2024 | 72,00 | 72,20 | 71,51 | 71,87 | -0,59% | 178.026,00 |
| 26.08.2024 | 72,78 | 73,16 | 72,14 | 72,30 | 0,21% | 177.590,00 |
| 23.08.2024 | 70,29 | 72,55 | 70,18 | 72,15 | 3,00% | 241.653,00 |
| 22.08.2024 | 70,61 | 70,83 | 69,84 | 70,05 | -0,98% | 203.754,00 |
| 21.08.2024 | 69,92 | 70,82 | 68,99 | 70,74 | 2,31% | 439.738,00 |
| 20.08.2024 | 69,44 | 69,51 | 68,70 | 69,14 | -0,80% | 183.709,00 |
| 19.08.2024 | 69,09 | 69,74 | 68,83 | 69,70 | 0,78% | 146.020,00 |
| 16.08.2024 | 68,31 | 69,74 | 68,28 | 69,16 | 1,11% | 244.568,00 |
| 15.08.2024 | 69,32 | 69,70 | 68,35 | 68,40 | 0,84% | 309.391,00 |
| 14.08.2024 | 68,32 | 68,41 | 67,26 | 67,83 | -0,73% | 237.618,00 |
| 13.08.2024 | 67,77 | 68,66 | 67,55 | 68,33 | 1,27% | 291.270,00 |
| 12.08.2024 | 67,73 | 68,21 | 67,08 | 67,47 | -0,38% | 202.458,00 |
| 09.08.2024 | 68,05 | 68,05 | 66,40 | 67,73 | -0,65% | 270.401,00 |
| 08.08.2024 | 66,99 | 68,37 | 66,93 | 68,17 | 2,90% | 318.828,00 |
| 07.08.2024 | 68,91 | 69,47 | 66,11 | 66,25 | -2,83% | 356.503,00 |
| 06.08.2024 | 66,82 | 68,86 | 66,77 | 68,18 | 1,75% | 319.964,00 |
| 05.08.2024 | 67,27 | 67,79 | 66,33 | 67,01 | -4,38% | 310.989,00 |
| 02.08.2024 | 69,76 | 70,47 | 68,96 | 70,08 | -2,42% | 251.246,00 |
| 01.08.2024 | 73,39 | 74,10 | 70,99 | 71,82 | -2,58% | 297.277,00 |
| 31.07.2024 | 73,44 | 75,30 | 72,75 | 73,72 | 0,59% | 385.699,00 |
| 30.07.2024 | 71,49 | 73,75 | 71,43 | 73,29 | 2,78% | 373.653,00 |
| 29.07.2024 | 71,50 | 71,71 | 70,59 | 71,31 | -0,31% | 221.851,00 |
| 26.07.2024 | 71,59 | 72,32 | 70,86 | 71,53 | 1,22% | 211.002,00 |
| 25.07.2024 | 70,20 | 71,71 | 70,20 | 70,67 | 0,03% | 296.887,00 |
| 24.07.2024 | 70,94 | 72,52 | 70,42 | 70,65 | -0,81% | 253.201,00 |
| 23.07.2024 | 70,82 | 71,93 | 70,66 | 71,23 | -0,18% | 310.024,00 |
| 22.07.2024 | 70,13 | 71,85 | 69,87 | 71,36 | 1,78% | 230.809,00 |
| 19.07.2024 | 70,63 | 71,12 | 69,80 | 70,11 | -0,65% | 233.423,00 |
| 18.07.2024 | 70,95 | 72,00 | 70,30 | 70,57 | -1,51% | 366.742,00 |
| 17.07.2024 | 70,39 | 71,96 | 70,35 | 71,65 | 0,92% | 411.118,00 |
| 16.07.2024 | 68,88 | 71,15 | 68,88 | 71,00 | 4,01% | 361.914,00 |
| 15.07.2024 | 67,79 | 69,40 | 67,44 | 68,26 | 1,04% | 268.950,00 |
| 12.07.2024 | 66,65 | 67,89 | 66,36 | 67,56 | 2,39% | 337.133,00 |
| 11.07.2024 | 65,22 | 66,56 | 65,09 | 65,98 | 2,82% | 378.731,00 |
| 10.07.2024 | 64,90 | 64,97 | 63,93 | 64,17 | -0,74% | 247.337,00 |
| 09.07.2024 | 66,15 | 66,15 | 64,28 | 64,65 | -2,68% | 596.164,00 |
| 08.07.2024 | 66,37 | 66,86 | 66,14 | 66,43 | 0,71% | 180.021,00 |
| 05.07.2024 | 67,18 | 67,18 | 65,85 | 65,96 | -2,09% | 213.780,00 |
| 03.07.2024 | 67,56 | 67,82 | 67,18 | 67,37 | -0,63% | 163.797,00 |
| 02.07.2024 | 66,52 | 67,91 | 66,37 | 67,80 | 1,86% | 338.939,00 |
| 01.07.2024 | 67,46 | 67,64 | 66,11 | 66,56 | -0,86% | 329.014,00 |
| 28.06.2024 | 66,77 | 67,60 | 66,08 | 67,14 | 1,73% | 774.272,00 |
| 27.06.2024 | 66,59 | 66,59 | 65,84 | 66,00 | -0,47% | 335.353,00 |
| 26.06.2024 | 66,84 | 67,01 | 66,25 | 66,31 | -1,50% | 456.697,00 |
| 25.06.2024 | 67,43 | 68,12 | 67,08 | 67,32 | -0,16% | 566.805,00 |
| 24.06.2024 | 68,42 | 69,17 | 67,40 | 67,43 | -1,23% | 280.364,00 |
| 21.06.2024 | 68,09 | 68,33 | 67,60 | 68,27 | 0,34% | 969.738,00 |
| 20.06.2024 | 65,53 | 68,48 | 65,53 | 68,04 | 2,25% | 512.729,00 |
| 18.06.2024 | 66,15 | 67,17 | 65,84 | 66,54 | 0,64% | 411.281,00 |
| 17.06.2024 | 66,40 | 66,61 | 65,82 | 66,12 | -0,91% | 402.645,00 |
| 14.06.2024 | 70,50 | 70,78 | 66,37 | 66,73 | -5,04% | 673.279,00 |
| 13.06.2024 | 66,00 | 70,48 | 65,10 | 70,27 | 10,82% | 827.113,00 |
| 12.06.2024 | 64,30 | 64,98 | 63,39 | 63,41 | 0,78% | 350.195,00 |
| 11.06.2024 | 62,46 | 63,15 | 61,85 | 62,92 | 0,66% | 326.165,00 |
| 10.06.2024 | 62,49 | 62,87 | 61,57 | 62,51 | -1,20% | 351.847,00 |
| 07.06.2024 | 63,87 | 64,08 | 63,10 | 63,27 | -2,45% | 330.089,00 |
| 06.06.2024 | 64,31 | 65,66 | 64,21 | 64,86 | 0,32% | 298.758,00 |
| 05.06.2024 | 65,49 | 65,51 | 64,15 | 64,65 | -1,10% | 271.783,00 |
| 04.06.2024 | 65,13 | 65,66 | 65,13 | 65,37 | -0,38% | 191.871,00 |
| 03.06.2024 | 66,00 | 66,33 | 65,45 | 65,62 | -0,49% | 210.018,00 |
| 31.05.2024 | 65,62 | 66,03 | 64,96 | 65,94 | 0,53% | 254.493,00 |
| 30.05.2024 | 65,43 | 65,69 | 65,11 | 65,59 | 0,26% | 252.222,00 |
| 29.05.2024 | 66,00 | 66,14 | 65,13 | 65,42 | -1,76% | 241.811,00 |
| 28.05.2024 | 66,79 | 66,81 | 66,02 | 66,59 | 0,09% | 336.836,00 |
| 24.05.2024 | 66,15 | 66,64 | 65,38 | 66,53 | 1,16% | 252.880,00 |
| 23.05.2024 | 65,59 | 65,79 | 64,72 | 65,77 | 0,29% | 274.760,00 |
| 22.05.2024 | 65,32 | 65,86 | 65,20 | 65,58 | 0,20% | 175.524,00 |
| 21.05.2024 | 65,39 | 65,47 | 65,07 | 65,45 | -0,37% | 263.022,00 |
| 20.05.2024 | 66,39 | 66,53 | 65,55 | 65,69 | -1,11% | 240.470,00 |
| 17.05.2024 | 66,26 | 66,67 | 65,70 | 66,43 | 0,27% | 174.950,00 |
| 16.05.2024 | 66,00 | 66,29 | 65,40 | 66,25 | 0,36% | 302.650,00 |
| 15.05.2024 | 65,15 | 66,50 | 64,87 | 66,01 | 1,87% | 318.566,00 |
| 14.05.2024 | 65,36 | 65,48 | 64,57 | 64,80 | 0,26% | 293.364,00 |
| 13.05.2024 | 64,91 | 64,94 | 64,45 | 64,63 | 0,17% | 243.410,00 |
| 10.05.2024 | 64,48 | 64,54 | 64,04 | 64,52 | 0,16% | 246.897,00 |
| 09.05.2024 | 63,97 | 64,42 | 63,56 | 64,42 | 0,53% | 412.089,00 |
| 08.05.2024 | 62,48 | 64,15 | 62,48 | 64,08 | 1,80% | 379.437,00 |
| 07.05.2024 | 63,99 | 64,20 | 62,79 | 62,95 | -1,24% | 555.104,00 |
| 06.05.2024 | 62,83 | 64,00 | 62,73 | 63,74 | 2,36% | 335.771,00 |
| 03.05.2024 | 62,60 | 62,60 | 61,45 | 62,27 | 0,65% | 255.115,00 |
| 02.05.2024 | 61,76 | 62,06 | 60,97 | 61,87 | 1,13% | 285.956,00 |
| 01.05.2024 | 60,94 | 61,86 | 60,85 | 61,18 | 0,76% | 263.301,00 |
| 30.04.2024 | 60,98 | 61,26 | 60,32 | 60,72 | -1,25% | 269.344,00 |
| 29.04.2024 | 61,18 | 61,79 | 61,16 | 61,49 | 0,79% | 243.538,00 |
| 26.04.2024 | 60,51 | 61,42 | 60,50 | 61,01 | 0,61% | 272.334,00 |
| 25.04.2024 | 61,89 | 62,10 | 60,62 | 60,64 | -3,21% | 423.230,00 |
| 24.04.2024 | 62,76 | 63,23 | 62,01 | 62,65 | -0,85% | 267.783,00 |
| 23.04.2024 | 62,73 | 63,97 | 62,73 | 63,19 | 0,38% | 242.224,00 |
| 22.04.2024 | 61,72 | 63,65 | 61,49 | 62,95 | 2,71% | 391.289,00 |
| 19.04.2024 | 60,02 | 61,35 | 60,02 | 61,29 | 2,20% | 454.137,00 |
| 18.04.2024 | 60,26 | 60,74 | 59,79 | 59,97 | -0,05% | 279.734,00 |
| 17.04.2024 | 60,84 | 61,06 | 59,78 | 60,00 | -0,78% | 272.888,00 |
| 16.04.2024 | 60,49 | 60,72 | 60,07 | 60,47 | -0,61% | 290.218,00 |