68,930$
1,77%
Echtzeit-Aktienkurs Korn Ferry
Bid:
Ask:
Aktienkurse zur Korn Ferry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 67,74 | 68,93 | 67,23 | 68,93 | 1,77% | 22.145,00 |
| 01.07.2026 | 67,72 | 69,53 | 67,16 | 67,73 | 1,73% | 917.096,00 |
| 30.06.2026 | 69,90 | 70,21 | 66,40 | 66,58 | -5,59% | 1.147.776,00 |
| 29.06.2026 | 72,60 | 73,55 | 70,11 | 70,52 | -2,31% | 783.029,00 |
| 26.06.2026 | 70,97 | 72,83 | 70,20 | 72,19 | 2,30% | 2.354.795,00 |
| 25.06.2026 | 70,66 | 72,58 | 69,85 | 70,57 | -0,08% | 620.275,00 |
| 24.06.2026 | 73,38 | 73,38 | 69,93 | 70,63 | -1,52% | 883.814,00 |
| 23.06.2026 | 70,87 | 72,25 | 69,37 | 71,72 | 5,83% | 859.163,00 |
| 22.06.2026 | 70,18 | 70,81 | 67,61 | 67,77 | -5,16% | 1.009.910,00 |
| 18.06.2026 | 71,05 | 71,69 | 70,06 | 71,46 | -0,29% | 1.329.556,00 |
| 17.06.2026 | 71,78 | 72,91 | 71,17 | 71,67 | -0,78% | 641.617,00 |
| 16.06.2026 | 71,60 | 72,38 | 70,02 | 72,23 | 1,20% | 1.051.828,00 |
| 15.06.2026 | 72,78 | 73,66 | 71,34 | 71,37 | -2,53% | 525.071,00 |
| 12.06.2026 | 73,35 | 74,64 | 72,81 | 73,22 | -0,05% | 571.907,00 |
| 11.06.2026 | 73,08 | 73,80 | 72,00 | 73,26 | -0,05% | 381.982,00 |
| 10.06.2026 | 74,15 | 74,54 | 73,29 | 73,30 | -0,62% | 355.797,00 |
| 09.06.2026 | 73,16 | 74,72 | 73,11 | 73,76 | 1,51% | 449.545,00 |
| 08.06.2026 | 72,26 | 73,22 | 72,12 | 72,66 | 0,47% | 399.579,00 |
| 05.06.2026 | 71,67 | 73,00 | 70,73 | 72,32 | 2,20% | 456.607,00 |
| 04.06.2026 | 70,99 | 71,61 | 70,61 | 70,76 | 1,87% | 376.245,00 |
| 03.06.2026 | 70,52 | 70,79 | 69,24 | 69,46 | -2,65% | 384.582,00 |
| 02.06.2026 | 70,98 | 71,45 | 70,27 | 71,35 | -1,29% | 554.026,00 |
| 01.06.2026 | 69,99 | 72,53 | 69,95 | 72,28 | 3,29% | 379.073,00 |
| 29.05.2026 | 70,21 | 70,79 | 69,74 | 69,98 | 0,03% | 476.238,00 |
| 28.05.2026 | 68,92 | 70,11 | 68,73 | 69,96 | 2,03% | 330.805,00 |
| 27.05.2026 | 67,71 | 69,55 | 67,71 | 68,57 | 0,69% | 370.172,00 |
| 26.05.2026 | 67,77 | 68,40 | 67,36 | 68,10 | 0,10% | 496.158,00 |
| 22.05.2026 | 66,77 | 68,26 | 66,64 | 68,03 | 2,09% | 360.488,00 |
| 21.05.2026 | 65,89 | 66,87 | 64,99 | 66,64 | 0,57% | 300.170,00 |
| 20.05.2026 | 65,08 | 66,29 | 64,34 | 66,26 | 1,35% | 433.664,00 |
| 19.05.2026 | 66,23 | 66,82 | 64,87 | 65,38 | -0,46% | 436.743,00 |
| 18.05.2026 | 63,37 | 66,57 | 63,37 | 65,68 | 2,95% | 390.112,00 |
| 15.05.2026 | 64,63 | 64,74 | 63,43 | 63,80 | -0,48% | 445.681,00 |
| 14.05.2026 | 64,11 | 65,74 | 64,08 | 64,11 | -0,62% | 471.041,00 |
| 13.05.2026 | 65,40 | 65,42 | 62,56 | 64,51 | -2,21% | 566.717,00 |
| 12.05.2026 | 66,69 | 67,08 | 65,42 | 65,97 | -0,90% | 298.603,00 |
| 11.05.2026 | 67,72 | 67,75 | 66,50 | 66,57 | -1,79% | 275.996,00 |
| 08.05.2026 | 66,63 | 68,03 | 66,14 | 67,78 | 0,95% | 315.664,00 |
| 07.05.2026 | 66,22 | 67,87 | 66,22 | 67,14 | 1,73% | 456.303,00 |
| 06.05.2026 | 66,72 | 66,72 | 65,91 | 66,00 | -1,39% | 339.479,00 |
| 05.05.2026 | 66,59 | 67,46 | 65,53 | 66,93 | 0,71% | 266.192,00 |
| 04.05.2026 | 66,32 | 67,52 | 65,80 | 66,46 | -0,09% | 377.025,00 |
| 01.05.2026 | 66,91 | 67,27 | 66,24 | 66,52 | 0,12% | 306.952,00 |
| 30.04.2026 | 65,62 | 66,94 | 65,30 | 66,44 | 0,17% | 467.421,00 |
| 29.04.2026 | 67,47 | 67,47 | 66,30 | 66,33 | -1,29% | 380.015,00 |
| 28.04.2026 | 67,28 | 68,76 | 67,15 | 67,20 | 1,63% | 370.008,00 |
| 27.04.2026 | 65,30 | 67,03 | 65,10 | 66,12 | 0,49% | 353.486,00 |
| 24.04.2026 | 64,75 | 65,90 | 61,00 | 65,80 | 0,69% | 320.750,00 |
| 23.04.2026 | 66,93 | 66,93 | 64,01 | 65,35 | -2,64% | 533.286,00 |
| 22.04.2026 | 67,10 | 67,18 | 66,54 | 67,12 | 0,28% | 297.134,00 |
| 21.04.2026 | 66,94 | 68,23 | 66,79 | 66,93 | 0,45% | 487.535,00 |
| 20.04.2026 | 65,72 | 66,91 | 65,72 | 66,63 | 1,32% | 326.494,00 |
| 17.04.2026 | 65,70 | 66,58 | 65,40 | 65,76 | 0,52% | 593.080,00 |
| 16.04.2026 | 64,64 | 65,64 | 64,30 | 65,42 | 1,69% | 549.701,00 |
| 15.04.2026 | 63,62 | 64,80 | 63,48 | 64,33 | 1,63% | 430.941,00 |
| 14.04.2026 | 63,30 | 64,00 | 62,79 | 63,30 | 0,06% | 302.921,00 |
| 13.04.2026 | 60,48 | 63,32 | 60,48 | 63,26 | 4,51% | 690.597,00 |
| 10.04.2026 | 63,77 | 63,77 | 60,05 | 60,53 | -5,35% | 661.376,00 |
| 09.04.2026 | 63,68 | 64,09 | 62,88 | 63,95 | 0,08% | 431.724,00 |
| 08.04.2026 | 64,22 | 65,25 | 63,24 | 63,90 | 0,93% | 552.320,00 |
| 07.04.2026 | 63,66 | 64,07 | 62,86 | 63,31 | -0,06% | 626.181,00 |
| 06.04.2026 | 62,92 | 63,68 | 62,45 | 63,35 | -0,02% | 409.896,00 |
| 02.04.2026 | 62,44 | 63,65 | 61,65 | 63,36 | 1,10% | 500.996,00 |
| 01.04.2026 | 62,91 | 63,15 | 61,50 | 62,67 | -0,44% | 552.523,00 |
| 31.03.2026 | 63,52 | 64,05 | 62,23 | 62,95 | 0,10% | 516.716,00 |
| 30.03.2026 | 62,89 | 63,75 | 62,70 | 62,89 | 0,87% | 671.947,00 |
| 27.03.2026 | 62,99 | 63,23 | 61,95 | 62,35 | -2,67% | 360.562,00 |
| 26.03.2026 | 63,43 | 64,80 | 62,75 | 64,06 | 1,67% | 508.603,00 |
| 25.03.2026 | 63,11 | 63,31 | 61,53 | 63,01 | 0,51% | 467.282,00 |
| 24.03.2026 | 62,47 | 63,23 | 61,57 | 62,69 | -0,32% | 522.198,00 |
| 23.03.2026 | 62,53 | 63,57 | 61,96 | 62,89 | 1,83% | 615.635,00 |
| 20.03.2026 | 62,33 | 62,67 | 61,66 | 61,76 | 0,00% | 3.051.300,00 |
| 19.03.2026 | 60,87 | 62,14 | 60,28 | 61,76 | 2,12% | 636.454,00 |
| 18.03.2026 | 60,76 | 61,45 | 60,41 | 60,48 | -1,27% | 541.061,00 |
| 17.03.2026 | 61,19 | 61,77 | 60,64 | 61,26 | 1,29% | 474.533,00 |
| 16.03.2026 | 60,98 | 61,20 | 60,46 | 60,48 | -0,33% | 463.349,00 |
| 13.03.2026 | 61,44 | 62,21 | 60,41 | 60,68 | -1,37% | 545.634,00 |
| 12.03.2026 | 61,72 | 63,33 | 61,33 | 61,52 | -1,49% | 575.949,00 |
| 11.03.2026 | 62,86 | 63,19 | 61,51 | 62,45 | -0,22% | 589.959,00 |
| 10.03.2026 | 62,39 | 62,86 | 60,39 | 62,59 | -0,06% | 590.642,00 |
| 09.03.2026 | 62,65 | 63,60 | 60,65 | 62,63 | -1,53% | 848.826,00 |
| 06.03.2026 | 64,24 | 64,62 | 62,23 | 63,60 | -2,27% | 813.039,00 |
| 05.03.2026 | 62,66 | 65,18 | 62,66 | 65,08 | 2,97% | 1.292.515,00 |
| 04.03.2026 | 62,88 | 63,47 | 62,19 | 63,20 | 1,17% | 498.595,00 |
| 03.03.2026 | 61,22 | 62,76 | 60,73 | 62,47 | 0,43% | 547.744,00 |
| 02.03.2026 | 61,54 | 62,72 | 61,45 | 62,20 | -0,75% | 353.619,00 |
| 27.02.2026 | 62,30 | 63,01 | 60,91 | 62,67 | -0,41% | 553.836,00 |
| 26.02.2026 | 60,71 | 63,08 | 60,69 | 62,93 | 4,92% | 604.508,00 |
| 25.02.2026 | 59,70 | 60,35 | 59,09 | 59,98 | 0,74% | 608.656,00 |
| 24.02.2026 | 60,04 | 60,60 | 58,95 | 59,54 | 0,00% | 650.083,00 |
| 23.02.2026 | 62,24 | 62,24 | 59,46 | 59,54 | -4,28% | 657.963,00 |
| 20.02.2026 | 63,00 | 63,51 | 62,01 | 62,20 | -1,07% | 385.038,00 |
| 19.02.2026 | 62,40 | 62,99 | 62,02 | 62,87 | 0,37% | 496.359,00 |
| 18.02.2026 | 61,46 | 63,01 | 61,38 | 62,64 | 2,14% | 520.702,00 |
| 17.02.2026 | 61,70 | 61,70 | 60,48 | 61,33 | 0,16% | 405.398,00 |
| 13.02.2026 | 60,72 | 61,77 | 60,02 | 61,23 | 1,76% | 432.304,00 |
| 12.02.2026 | 62,53 | 63,11 | 60,16 | 60,17 | -3,59% | 678.691,00 |
| 11.02.2026 | 68,13 | 68,31 | 62,18 | 62,41 | -8,19% | 574.622,00 |
| 10.02.2026 | 66,46 | 68,22 | 66,46 | 67,98 | 2,04% | 576.841,00 |
| 09.02.2026 | 67,85 | 68,61 | 66,60 | 66,62 | -2,19% | 426.773,00 |