76,900$
1,63%
Echtzeit-Aktienkurs Korn Ferry
Bid:
Ask:
Aktienkurse zur Korn Ferry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 76,23 | 77,08 | 75,99 | 76,90 | 1,63% | 31.393,00 |
| 20.11.2024 | 75,09 | 75,72 | 74,44 | 75,67 | 0,13% | 332.161,00 |
| 19.11.2024 | 74,35 | 75,80 | 74,34 | 75,57 | 0,32% | 272.184,00 |
| 18.11.2024 | 75,45 | 75,92 | 75,26 | 75,33 | 0,13% | 185.832,00 |
| 15.11.2024 | 76,99 | 77,01 | 75,07 | 75,23 | -1,65% | 214.817,00 |
| 14.11.2024 | 78,34 | 78,44 | 76,28 | 76,49 | -2,17% | 208.512,00 |
| 13.11.2024 | 78,98 | 79,44 | 77,97 | 78,19 | -0,60% | 202.660,00 |
| 12.11.2024 | 79,11 | 80,64 | 78,45 | 78,66 | -0,76% | 294.019,00 |
| 11.11.2024 | 79,63 | 80,29 | 79,20 | 79,26 | 1,06% | 189.772,00 |
| 08.11.2024 | 78,25 | 78,67 | 77,81 | 78,43 | 0,64% | 257.210,00 |
| 07.11.2024 | 79,06 | 79,21 | 77,91 | 77,93 | -1,80% | 281.961,00 |
| 06.11.2024 | 77,85 | 79,54 | 77,26 | 79,36 | 7,39% | 694.468,00 |
| 05.11.2024 | 71,70 | 73,91 | 71,55 | 73,90 | 3,01% | 260.547,00 |
| 04.11.2024 | 70,37 | 71,88 | 70,37 | 71,74 | 1,54% | 187.717,00 |
| 01.11.2024 | 70,89 | 71,35 | 70,41 | 70,65 | 0,00% | 191.046,00 |
| 31.10.2024 | 70,89 | 71,48 | 70,53 | 70,65 | -0,34% | 251.266,00 |
| 30.10.2024 | 70,22 | 71,83 | 70,22 | 70,89 | 0,30% | 237.228,00 |
| 29.10.2024 | 69,48 | 70,73 | 69,38 | 70,68 | 0,71% | 191.830,00 |
| 28.10.2024 | 69,67 | 70,81 | 69,56 | 70,18 | 1,80% | 277.820,00 |
| 25.10.2024 | 69,55 | 70,26 | 68,92 | 68,94 | -0,43% | 168.425,00 |
| 24.10.2024 | 69,98 | 70,34 | 68,62 | 69,24 | -0,59% | 420.772,00 |
| 23.10.2024 | 68,84 | 70,42 | 68,76 | 69,65 | -0,34% | 249.341,00 |
| 22.10.2024 | 69,57 | 70,27 | 68,52 | 69,89 | 0,26% | 492.251,00 |
| 21.10.2024 | 70,70 | 70,70 | 69,62 | 69,71 | -1,33% | 368.796,00 |
| 18.10.2024 | 71,14 | 71,59 | 70,17 | 70,65 | -0,69% | 663.215,00 |
| 17.10.2024 | 72,67 | 73,24 | 70,62 | 71,14 | -3,05% | 300.132,00 |
| 16.10.2024 | 73,27 | 74,04 | 72,59 | 73,38 | 1,05% | 220.525,00 |
| 15.10.2024 | 72,57 | 74,17 | 72,48 | 72,62 | 0,04% | 247.072,00 |
| 14.10.2024 | 72,00 | 72,69 | 71,94 | 72,59 | 1,07% | 128.623,00 |
| 11.10.2024 | 70,41 | 72,13 | 70,41 | 71,82 | 1,71% | 219.742,00 |
| 10.10.2024 | 70,73 | 70,94 | 70,27 | 70,61 | -0,91% | 213.681,00 |
| 09.10.2024 | 72,00 | 72,42 | 71,18 | 71,26 | -0,88% | 344.248,00 |
| 08.10.2024 | 73,01 | 73,01 | 71,69 | 71,89 | -0,86% | 231.767,00 |
| 07.10.2024 | 72,36 | 73,43 | 72,00 | 72,51 | -0,53% | 228.903,00 |
| 04.10.2024 | 72,92 | 73,31 | 72,05 | 72,90 | 1,15% | 188.523,00 |
| 03.10.2024 | 72,79 | 72,97 | 71,77 | 72,07 | -1,72% | 209.401,00 |
| 02.10.2024 | 73,58 | 74,12 | 73,29 | 73,33 | -0,73% | 249.237,00 |
| 01.10.2024 | 74,83 | 75,12 | 73,64 | 73,87 | -1,82% | 297.928,00 |
| 30.09.2024 | 73,15 | 75,30 | 73,15 | 75,24 | 2,51% | 421.625,00 |
| 27.09.2024 | 73,68 | 74,58 | 73,02 | 73,40 | 0,55% | 247.673,00 |
| 26.09.2024 | 73,32 | 73,95 | 72,59 | 73,00 | 0,76% | 292.173,00 |
| 25.09.2024 | 73,69 | 74,07 | 72,39 | 72,45 | -1,71% | 409.668,00 |
| 24.09.2024 | 73,84 | 74,77 | 73,01 | 73,71 | -0,16% | 464.784,00 |
| 23.09.2024 | 75,08 | 75,49 | 72,32 | 73,83 | -1,31% | 553.591,00 |
| 20.09.2024 | 75,17 | 76,63 | 74,54 | 74,81 | -1,06% | 2.288.938,00 |
| 19.09.2024 | 74,50 | 75,86 | 73,97 | 75,61 | 3,31% | 464.807,00 |
| 18.09.2024 | 72,71 | 74,80 | 72,59 | 73,19 | 0,18% | 515.225,00 |
| 17.09.2024 | 73,05 | 73,81 | 72,48 | 73,06 | 1,49% | 322.023,00 |
| 16.09.2024 | 72,18 | 72,98 | 71,57 | 71,99 | 0,10% | 381.688,00 |
| 13.09.2024 | 70,41 | 72,00 | 70,41 | 71,92 | 3,83% | 286.983,00 |
| 12.09.2024 | 69,87 | 70,40 | 68,91 | 69,27 | -0,29% | 517.787,00 |
| 11.09.2024 | 69,56 | 69,98 | 68,08 | 69,47 | -0,97% | 325.641,00 |
| 10.09.2024 | 69,10 | 70,51 | 68,46 | 70,15 | 1,68% | 608.445,00 |
| 09.09.2024 | 67,14 | 69,82 | 66,92 | 68,99 | 3,56% | 678.854,00 |
| 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 |