62,570$
-1,31%
Echtzeit-Aktienkurs Korn Ferry
Bid:
Ask:
Aktienkurse zur Korn Ferry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 63,91 | 64,31 | 62,46 | 62,57 | -1,31% | 364.923,00 |
| 19.11.2025 | 63,83 | 63,98 | 63,21 | 63,40 | -0,38% | 234.426,00 |
| 18.11.2025 | 63,36 | 64,03 | 63,36 | 63,64 | 0,14% | 224.617,00 |
| 17.11.2025 | 64,85 | 65,00 | 63,51 | 63,55 | -2,23% | 227.817,00 |
| 14.11.2025 | 65,09 | 65,60 | 64,36 | 65,00 | -0,52% | 225.836,00 |
| 13.11.2025 | 65,47 | 66,37 | 64,85 | 65,34 | -0,47% | 327.626,00 |
| 12.11.2025 | 65,79 | 66,10 | 65,23 | 65,65 | 0,44% | 275.486,00 |
| 11.11.2025 | 64,17 | 65,38 | 64,17 | 65,36 | 1,78% | 177.752,00 |
| 10.11.2025 | 65,14 | 65,14 | 63,66 | 64,22 | -0,43% | 355.713,00 |
| 07.11.2025 | 64,97 | 65,89 | 64,19 | 64,50 | -0,74% | 435.895,00 |
| 06.11.2025 | 65,99 | 66,10 | 63,97 | 64,98 | -2,09% | 469.490,00 |
| 05.11.2025 | 66,03 | 66,65 | 65,13 | 66,37 | 1,56% | 345.349,00 |
| 04.11.2025 | 64,48 | 65,45 | 64,23 | 65,35 | 1,66% | 457.954,00 |
| 03.11.2025 | 64,92 | 65,26 | 63,95 | 64,28 | -0,65% | 577.853,00 |
| 31.10.2025 | 65,39 | 65,77 | 64,52 | 64,70 | -1,06% | 583.245,00 |
| 30.10.2025 | 66,16 | 67,20 | 65,01 | 65,39 | -1,67% | 637.293,00 |
| 29.10.2025 | 70,16 | 70,67 | 66,37 | 66,50 | -5,42% | 684.443,00 |
| 28.10.2025 | 70,20 | 70,41 | 69,62 | 70,31 | 0,04% | 302.019,00 |
| 27.10.2025 | 71,37 | 71,49 | 70,27 | 70,28 | -1,07% | 163.062,00 |
| 24.10.2025 | 71,71 | 71,71 | 70,79 | 71,04 | 0,06% | 365.470,00 |
| 23.10.2025 | 70,82 | 71,72 | 70,40 | 71,00 | 0,00% | 414.487,00 |
| 22.10.2025 | 70,34 | 71,23 | 69,94 | 71,00 | 1,27% | 363.673,00 |
| 21.10.2025 | 69,04 | 70,34 | 69,01 | 70,11 | 1,65% | 312.403,00 |
| 20.10.2025 | 69,09 | 69,53 | 68,67 | 68,97 | 0,83% | 178.148,00 |
| 17.10.2025 | 68,36 | 68,84 | 67,96 | 68,40 | 0,19% | 232.083,00 |
| 16.10.2025 | 69,68 | 69,70 | 67,93 | 68,27 | -1,71% | 400.994,00 |
| 15.10.2025 | 69,75 | 70,22 | 68,35 | 69,46 | -0,40% | 533.512,00 |
| 14.10.2025 | 68,56 | 70,26 | 68,56 | 69,74 | 0,49% | 614.610,00 |
| 13.10.2025 | 68,48 | 70,34 | 68,48 | 69,40 | 2,18% | 406.109,00 |
| 10.10.2025 | 69,81 | 70,30 | 67,85 | 67,92 | -3,56% | 557.787,00 |
| 09.10.2025 | 70,04 | 70,59 | 69,47 | 70,43 | -0,30% | 332.997,00 |
| 08.10.2025 | 70,68 | 70,93 | 69,98 | 70,64 | 0,03% | 280.488,00 |
| 07.10.2025 | 71,23 | 71,23 | 70,36 | 70,62 | -1,00% | 686.343,00 |
| 06.10.2025 | 70,69 | 73,25 | 70,44 | 71,33 | 2,35% | 673.777,00 |
| 03.10.2025 | 69,60 | 70,10 | 69,43 | 69,69 | 0,68% | 26.925,00 |
| 02.10.2025 | 69,54 | 69,88 | 68,65 | 69,22 | -0,40% | 265.373,00 |
| 01.10.2025 | 69,34 | 69,92 | 68,97 | 69,50 | -0,69% | 296.573,00 |
| 30.09.2025 | 70,06 | 70,35 | 69,39 | 69,98 | -0,27% | 352.206,00 |
| 29.09.2025 | 70,40 | 70,78 | 69,91 | 70,17 | -0,30% | 314.588,00 |
| 26.09.2025 | 70,12 | 70,92 | 69,68 | 70,38 | -0,21% | 292.635,00 |
| 25.09.2025 | 71,17 | 71,43 | 70,37 | 70,53 | -1,63% | 505.835,00 |
| 24.09.2025 | 72,44 | 73,00 | 71,42 | 71,70 | -1,02% | 291.193,00 |
| 23.09.2025 | 73,45 | 73,86 | 72,12 | 72,44 | -0,71% | 545.971,00 |
| 22.09.2025 | 73,01 | 73,43 | 72,53 | 72,96 | -0,15% | 370.766,00 |
| 19.09.2025 | 74,32 | 74,57 | 73,01 | 73,07 | -0,52% | 1.132.519,00 |
| 18.09.2025 | 72,43 | 73,77 | 72,29 | 73,45 | 1,45% | 382.484,00 |
| 17.09.2025 | 72,72 | 74,20 | 72,24 | 72,40 | -0,85% | 451.519,00 |
| 16.09.2025 | 72,27 | 73,27 | 71,90 | 73,02 | 0,81% | 380.038,00 |
| 15.09.2025 | 72,43 | 73,14 | 71,89 | 72,43 | 0,21% | 439.305,00 |
| 12.09.2025 | 74,88 | 74,92 | 72,24 | 72,28 | -3,72% | 526.110,00 |
| 11.09.2025 | 72,72 | 75,19 | 72,52 | 75,07 | 3,23% | 694.099,00 |
| 10.09.2025 | 73,06 | 74,46 | 71,92 | 72,72 | -0,29% | 925.806,00 |
| 09.09.2025 | 76,38 | 78,50 | 72,69 | 72,93 | 0,58% | 863.313,00 |
| 08.09.2025 | 73,07 | 73,35 | 72,15 | 72,51 | -0,98% | 739.869,00 |
| 05.09.2025 | 73,85 | 74,64 | 73,00 | 73,23 | -0,66% | 337.469,00 |
| 04.09.2025 | 73,59 | 73,99 | 73,27 | 73,72 | 0,18% | 421.415,00 |
| 03.09.2025 | 73,55 | 74,24 | 73,36 | 73,59 | -0,42% | 303.339,00 |
| 02.09.2025 | 73,42 | 74,25 | 73,05 | 73,90 | -0,32% | 420.992,00 |
| 29.08.2025 | 75,00 | 75,75 | 74,03 | 74,14 | -0,98% | 335.573,00 |
| 28.08.2025 | 75,39 | 75,47 | 74,28 | 74,87 | -0,29% | 353.710,00 |
| 27.08.2025 | 74,66 | 75,37 | 74,32 | 75,09 | 0,47% | 365.630,00 |
| 26.08.2025 | 76,32 | 76,47 | 74,65 | 74,74 | -1,94% | 323.617,00 |
| 25.08.2025 | 76,26 | 76,60 | 76,09 | 76,22 | -0,31% | 361.931,00 |
| 22.08.2025 | 73,57 | 76,53 | 73,49 | 76,46 | 4,88% | 452.318,00 |
| 21.08.2025 | 73,64 | 73,64 | 72,70 | 72,90 | -0,27% | 134.035,00 |
| 20.08.2025 | 73,82 | 73,94 | 73,06 | 73,10 | -0,85% | 204.557,00 |
| 19.08.2025 | 73,03 | 74,02 | 73,03 | 73,73 | 0,75% | 196.355,00 |
| 18.08.2025 | 72,65 | 73,48 | 72,54 | 73,18 | 0,99% | 282.506,00 |
| 15.08.2025 | 73,39 | 73,46 | 72,04 | 72,46 | -1,08% | 234.164,00 |
| 14.08.2025 | 73,98 | 73,98 | 72,84 | 73,25 | -1,70% | 255.489,00 |
| 13.08.2025 | 72,00 | 74,54 | 71,92 | 74,52 | 3,86% | 259.088,00 |
| 12.08.2025 | 70,90 | 71,91 | 70,60 | 71,75 | 1,64% | 347.562,00 |
| 11.08.2025 | 71,58 | 71,81 | 70,18 | 70,59 | -0,63% | 221.702,00 |
| 08.08.2025 | 70,60 | 71,33 | 70,23 | 71,04 | 0,77% | 171.735,00 |
| 07.08.2025 | 70,87 | 71,45 | 70,17 | 70,50 | 0,06% | 199.533,00 |
| 06.08.2025 | 70,35 | 70,52 | 69,91 | 70,46 | 0,00% | 208.467,00 |
| 05.08.2025 | 70,07 | 71,16 | 69,93 | 70,46 | 1,22% | 343.874,00 |
| 04.08.2025 | 69,27 | 69,78 | 69,22 | 69,61 | 0,81% | 209.731,00 |
| 01.08.2025 | 70,20 | 70,42 | 68,75 | 69,05 | -2,57% | 338.354,00 |
| 31.07.2025 | 71,52 | 71,82 | 70,70 | 70,87 | -1,10% | 315.296,00 |
| 30.07.2025 | 72,50 | 73,00 | 71,37 | 71,66 | -1,23% | 248.719,00 |
| 29.07.2025 | 73,71 | 73,71 | 72,45 | 72,55 | -1,31% | 254.624,00 |
| 28.07.2025 | 73,91 | 74,14 | 73,31 | 73,51 | -0,27% | 287.083,00 |
| 25.07.2025 | 73,84 | 74,02 | 73,29 | 73,71 | 0,23% | 226.258,00 |
| 24.07.2025 | 73,48 | 74,41 | 73,48 | 73,54 | -0,66% | 296.898,00 |
| 23.07.2025 | 73,57 | 74,27 | 73,37 | 74,03 | 0,63% | 330.375,00 |
| 22.07.2025 | 73,47 | 74,08 | 73,23 | 73,57 | 0,57% | 289.735,00 |
| 21.07.2025 | 74,06 | 74,61 | 73,13 | 73,15 | -1,11% | 298.458,00 |
| 18.07.2025 | 74,50 | 75,53 | 73,85 | 73,97 | -0,71% | 433.355,00 |
| 17.07.2025 | 73,75 | 74,76 | 73,40 | 74,50 | 1,15% | 437.191,00 |
| 16.07.2025 | 72,23 | 73,71 | 71,94 | 73,65 | 2,19% | 408.988,00 |
| 15.07.2025 | 73,76 | 74,29 | 72,01 | 72,07 | -2,71% | 460.181,00 |
| 14.07.2025 | 73,70 | 74,11 | 73,12 | 74,08 | 0,69% | 466.606,00 |
| 11.07.2025 | 74,47 | 74,60 | 73,42 | 73,57 | -1,64% | 428.901,00 |
| 10.07.2025 | 74,50 | 75,38 | 74,34 | 74,80 | -0,12% | 453.092,00 |
| 09.07.2025 | 73,88 | 74,89 | 73,07 | 74,89 | 1,46% | 461.715,00 |
| 08.07.2025 | 73,45 | 74,40 | 73,32 | 73,81 | 0,60% | 741.741,00 |
| 07.07.2025 | 73,74 | 74,02 | 72,72 | 73,37 | -0,82% | 726.359,00 |
| 03.07.2025 | 74,61 | 74,63 | 73,68 | 73,98 | -0,88% | 270.999,00 |
| 02.07.2025 | 73,93 | 74,65 | 72,87 | 74,64 | 0,99% | 642.655,00 |