64,070$
-1,60%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 61,56 | 61,74 | 60,95 | 61,65 | 0,95% | 106.943,00 |
| 03.12.2024 | 61,77 | 61,81 | 60,35 | 61,07 | -0,75% | 138.597,00 |
| 02.12.2024 | 60,58 | 61,84 | 59,26 | 61,53 | 2,57% | 172.045,00 |
| 29.11.2024 | 59,86 | 60,04 | 59,08 | 59,99 | 0,59% | 56.734,00 |
| 27.11.2024 | 60,35 | 60,68 | 59,49 | 59,64 | -0,47% | 46.165,00 |
| 26.11.2024 | 59,68 | 60,01 | 58,49 | 59,92 | -0,23% | 82.103,00 |
| 25.11.2024 | 58,74 | 61,06 | 58,74 | 60,06 | 2,98% | 128.606,00 |
| 22.11.2024 | 59,03 | 59,54 | 58,16 | 58,32 | 0,59% | 106.154,00 |
| 20.11.2024 | 57,43 | 58,05 | 56,77 | 57,98 | 0,21% | 79.048,00 |
| 19.11.2024 | 57,83 | 58,10 | 57,21 | 57,86 | -0,84% | 102.755,00 |
| 18.11.2024 | 58,47 | 58,80 | 57,88 | 58,35 | 0,29% | 93.040,00 |
| 15.11.2024 | 59,90 | 59,90 | 57,89 | 58,18 | -2,07% | 92.124,00 |
| 14.11.2024 | 61,00 | 61,07 | 59,16 | 59,41 | -2,11% | 406.888,00 |
| 13.11.2024 | 61,41 | 61,41 | 60,33 | 60,69 | -0,54% | 125.072,00 |
| 12.11.2024 | 61,29 | 62,05 | 60,86 | 61,02 | -1,44% | 87.928,00 |
| 11.11.2024 | 61,94 | 62,35 | 61,45 | 61,91 | 1,13% | 110.179,00 |
| 08.11.2024 | 62,48 | 62,48 | 60,84 | 61,22 | -1,51% | 75.599,00 |
| 07.11.2024 | 62,31 | 62,80 | 61,72 | 62,16 | -0,50% | 134.176,00 |
| 06.11.2024 | 60,95 | 62,59 | 59,99 | 62,47 | 6,91% | 204.731,00 |
| 05.11.2024 | 57,80 | 58,53 | 57,55 | 58,43 | 1,02% | 103.812,00 |
| 04.11.2024 | 55,87 | 57,85 | 55,83 | 57,84 | 3,56% | 175.890,00 |
| 01.11.2024 | 57,96 | 57,99 | 55,42 | 55,85 | -3,36% | 143.696,00 |
| 31.10.2024 | 58,34 | 58,34 | 57,36 | 57,79 | -1,04% | 187.201,00 |
| 30.10.2024 | 56,47 | 58,81 | 56,47 | 58,40 | 2,35% | 181.866,00 |
| 29.10.2024 | 55,36 | 57,14 | 54,69 | 57,06 | 2,48% | 282.181,00 |
| 28.10.2024 | 54,98 | 55,92 | 54,87 | 55,68 | 2,07% | 260.817,00 |
| 25.10.2024 | 55,37 | 55,78 | 54,51 | 54,55 | -1,21% | 275.626,00 |
| 24.10.2024 | 54,46 | 55,81 | 54,35 | 55,22 | 1,60% | 377.080,00 |
| 23.10.2024 | 53,53 | 55,17 | 53,53 | 54,35 | 0,70% | 269.284,00 |
| 22.10.2024 | 53,56 | 54,67 | 52,96 | 53,97 | 0,75% | 568.010,00 |
| 21.10.2024 | 55,38 | 55,38 | 53,55 | 53,57 | -3,62% | 278.084,00 |
| 18.10.2024 | 56,03 | 56,03 | 55,19 | 55,58 | -0,86% | 214.237,00 |
| 17.10.2024 | 57,23 | 57,56 | 55,67 | 56,06 | -3,03% | 242.530,00 |
| 16.10.2024 | 57,89 | 58,59 | 57,52 | 57,81 | 0,43% | 274.648,00 |
| 15.10.2024 | 57,45 | 58,91 | 57,41 | 57,56 | 2,40% | 238.319,00 |
| 14.10.2024 | 56,08 | 56,43 | 55,89 | 56,21 | 0,21% | 67.023,00 |
| 11.10.2024 | 55,74 | 56,26 | 55,49 | 56,09 | 0,97% | 129.013,00 |
| 10.10.2024 | 55,44 | 56,10 | 55,15 | 55,55 | -0,63% | 166.847,00 |
| 09.10.2024 | 55,72 | 56,67 | 55,70 | 55,90 | 0,09% | 152.437,00 |
| 08.10.2024 | 56,67 | 56,68 | 55,73 | 55,85 | -0,82% | 267.841,00 |
| 07.10.2024 | 56,85 | 57,50 | 55,72 | 56,31 | -1,26% | 299.875,00 |
| 04.10.2024 | 57,86 | 58,09 | 56,66 | 57,03 | -0,07% | 184.156,00 |
| 03.10.2024 | 58,00 | 58,15 | 57,02 | 57,07 | -2,08% | 127.244,00 |
| 02.10.2024 | 59,98 | 60,07 | 58,21 | 58,28 | -3,72% | 116.750,00 |
| 01.10.2024 | 61,43 | 61,79 | 60,27 | 60,53 | -1,50% | 140.753,00 |
| 30.09.2024 | 61,63 | 61,93 | 61,20 | 61,45 | -0,16% | 108.073,00 |
| 27.09.2024 | 61,77 | 62,17 | 60,76 | 61,55 | 0,79% | 189.688,00 |
| 26.09.2024 | 60,92 | 61,44 | 60,26 | 61,07 | 1,39% | 170.176,00 |
| 25.09.2024 | 61,34 | 61,34 | 60,21 | 60,23 | -1,47% | 111.856,00 |
| 24.09.2024 | 61,65 | 61,90 | 60,75 | 61,13 | -0,80% | 247.566,00 |
| 23.09.2024 | 62,62 | 62,82 | 61,57 | 61,62 | -1,31% | 129.186,00 |
| 20.09.2024 | 63,07 | 63,49 | 62,23 | 62,44 | -1,50% | 291.958,00 |
| 19.09.2024 | 63,73 | 63,81 | 62,81 | 63,39 | 1,38% | 161.371,00 |
| 18.09.2024 | 62,72 | 64,07 | 62,28 | 62,53 | 0,14% | 90.477,00 |
| 17.09.2024 | 62,55 | 63,64 | 62,10 | 62,44 | 0,99% | 108.034,00 |
| 16.09.2024 | 62,84 | 63,04 | 61,12 | 61,83 | -0,91% | 162.642,00 |
| 13.09.2024 | 62,26 | 63,04 | 61,79 | 62,40 | 0,79% | 141.531,00 |
| 12.09.2024 | 62,51 | 62,53 | 61,11 | 61,91 | -0,32% | 196.635,00 |
| 11.09.2024 | 62,93 | 63,47 | 61,43 | 62,11 | -2,03% | 101.226,00 |
| 10.09.2024 | 62,69 | 63,76 | 62,69 | 63,40 | 0,60% | 138.135,00 |
| 09.09.2024 | 62,45 | 63,47 | 62,05 | 63,02 | 0,86% | 99.320,00 |
| 06.09.2024 | 63,58 | 63,58 | 62,32 | 62,48 | -1,61% | 64.640,00 |
| 05.09.2024 | 64,59 | 64,59 | 63,21 | 63,50 | -1,24% | 81.173,00 |
| 04.09.2024 | 64,07 | 64,70 | 63,80 | 64,30 | -0,05% | 59.417,00 |
| 03.09.2024 | 65,15 | 65,69 | 64,08 | 64,33 | -1,92% | 79.089,00 |
| 30.08.2024 | 65,34 | 66,30 | 64,64 | 65,59 | 0,41% | 94.946,00 |
| 29.08.2024 | 65,87 | 66,15 | 65,17 | 65,32 | -0,09% | 65.382,00 |
| 28.08.2024 | 65,30 | 66,50 | 64,84 | 65,38 | -0,55% | 56.241,00 |
| 27.08.2024 | 66,13 | 67,00 | 65,20 | 65,74 | -1,08% | 56.535,00 |
| 26.08.2024 | 66,61 | 67,34 | 66,18 | 66,46 | 0,83% | 50.048,00 |
| 23.08.2024 | 64,67 | 66,33 | 64,56 | 65,91 | 2,73% | 65.962,00 |
| 22.08.2024 | 64,87 | 65,02 | 64,07 | 64,16 | -0,63% | 31.094,00 |
| 21.08.2024 | 63,75 | 64,81 | 63,75 | 64,57 | 1,69% | 29.587,00 |
| 20.08.2024 | 64,51 | 64,51 | 63,27 | 63,50 | -1,81% | 55.633,00 |
| 19.08.2024 | 65,10 | 65,10 | 64,43 | 64,67 | -0,11% | 37.087,00 |
| 16.08.2024 | 64,84 | 65,98 | 64,49 | 64,74 | -0,40% | 45.450,00 |
| 15.08.2024 | 65,52 | 66,20 | 64,93 | 65,00 | 1,29% | 60.981,00 |
| 14.08.2024 | 64,19 | 64,19 | 63,23 | 64,17 | 0,91% | 53.270,00 |
| 13.08.2024 | 62,99 | 63,93 | 62,70 | 63,59 | 1,96% | 50.633,00 |
| 12.08.2024 | 63,23 | 63,23 | 61,91 | 62,37 | -0,80% | 42.693,00 |
| 09.08.2024 | 63,05 | 63,41 | 62,43 | 62,87 | -0,73% | 73.616,00 |
| 08.08.2024 | 62,88 | 63,45 | 61,88 | 63,33 | 2,03% | 53.102,00 |
| 07.08.2024 | 64,15 | 64,27 | 62,05 | 62,07 | -2,53% | 47.076,00 |
| 06.08.2024 | 63,21 | 64,51 | 63,14 | 63,68 | 0,19% | 72.760,00 |
| 05.08.2024 | 62,74 | 63,71 | 62,42 | 63,56 | -2,74% | 105.016,00 |
| 02.08.2024 | 65,05 | 66,04 | 64,92 | 65,35 | -3,04% | 92.953,00 |
| 01.08.2024 | 69,38 | 69,65 | 66,16 | 67,40 | -2,98% | 102.142,00 |
| 31.07.2024 | 69,96 | 71,48 | 68,72 | 69,47 | -1,07% | 121.019,00 |
| 30.07.2024 | 67,35 | 70,65 | 64,35 | 70,22 | 3,88% | 216.294,00 |
| 29.07.2024 | 68,55 | 68,86 | 67,36 | 67,60 | -1,18% | 77.706,00 |
| 26.07.2024 | 68,19 | 68,94 | 67,39 | 68,41 | 1,74% | 102.778,00 |
| 25.07.2024 | 66,67 | 68,15 | 66,45 | 67,24 | 0,85% | 87.429,00 |
| 24.07.2024 | 67,88 | 68,47 | 66,48 | 66,67 | -1,93% | 89.692,00 |
| 23.07.2024 | 67,10 | 68,50 | 66,74 | 67,98 | 0,56% | 79.311,00 |
| 22.07.2024 | 66,84 | 67,66 | 65,84 | 67,60 | 1,75% | 66.658,00 |
| 19.07.2024 | 66,86 | 67,08 | 66,03 | 66,44 | -0,33% | 49.145,00 |
| 18.07.2024 | 66,99 | 68,56 | 66,66 | 66,66 | -1,05% | 63.665,00 |
| 17.07.2024 | 67,55 | 68,86 | 67,32 | 67,37 | -0,69% | 129.223,00 |
| 16.07.2024 | 64,74 | 68,13 | 64,74 | 67,84 | 6,05% | 148.299,00 |
| 15.07.2024 | 63,08 | 64,26 | 63,08 | 63,97 | 2,52% | 87.353,00 |