64,070$
-1,60%
Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 26,96 | 26,96 | 25,60 | 26,29 | -3,84% | 1,00 |
| 06.03.2026 | 27,18 | 27,45 | 26,03 | 27,34 | -1,76% | 1,00 |
| 05.03.2026 | 26,90 | 28,17 | 26,90 | 27,83 | 2,66% | 1,00 |
| 04.03.2026 | 27,25 | 27,62 | 26,67 | 27,11 | -0,26% | 250.801,00 |
| 03.03.2026 | 26,01 | 27,20 | 25,70 | 27,18 | 2,80% | 305.948,00 |
| 02.03.2026 | 26,58 | 27,20 | 25,77 | 26,44 | -2,15% | 273.852,00 |
| 27.02.2026 | 26,39 | 27,04 | 25,67 | 27,02 | 0,86% | 364.480,00 |
| 26.02.2026 | 26,13 | 27,56 | 26,03 | 26,79 | 2,53% | 368.304,00 |
| 25.02.2026 | 26,06 | 26,36 | 25,25 | 26,13 | 0,73% | 212.820,00 |
| 24.02.2026 | 26,22 | 27,12 | 25,84 | 25,94 | -1,37% | 272.876,00 |
| 23.02.2026 | 28,51 | 28,51 | 26,23 | 26,30 | -7,85% | 271.843,00 |
| 20.02.2026 | 28,64 | 29,59 | 28,18 | 28,54 | -0,83% | 272.760,00 |
| 19.02.2026 | 28,17 | 28,79 | 27,70 | 28,78 | 0,77% | 283.828,00 |
| 18.02.2026 | 28,13 | 28,74 | 27,90 | 28,56 | 1,38% | 313.703,00 |
| 17.02.2026 | 28,99 | 29,07 | 27,62 | 28,17 | -2,69% | 363.160,00 |
| 13.02.2026 | 29,62 | 29,86 | 28,64 | 28,95 | -0,79% | 300.713,00 |
| 12.02.2026 | 30,51 | 30,57 | 27,39 | 29,18 | -5,01% | 382.370,00 |
| 11.02.2026 | 34,27 | 34,27 | 30,53 | 30,72 | -9,49% | 190.265,00 |
| 10.02.2026 | 34,12 | 34,36 | 33,41 | 33,94 | 0,18% | 173.541,00 |
| 09.02.2026 | 35,98 | 35,98 | 33,70 | 33,88 | -6,10% | 170.563,00 |
| 06.02.2026 | 36,77 | 37,24 | 35,99 | 36,08 | -1,61% | 176.476,00 |
| 05.02.2026 | 36,54 | 37,30 | 36,13 | 36,67 | 0,38% | 226.901,00 |
| 04.02.2026 | 35,55 | 36,69 | 35,51 | 36,53 | 3,54% | 218.701,00 |
| 03.02.2026 | 33,70 | 37,84 | 33,70 | 35,28 | -3,82% | 403.916,00 |
| 02.02.2026 | 35,52 | 36,81 | 34,99 | 36,68 | 3,82% | 296.236,00 |
| 30.01.2026 | 33,25 | 35,96 | 33,22 | 35,33 | 7,29% | 311.313,00 |
| 29.01.2026 | 32,86 | 33,38 | 32,53 | 32,93 | 1,23% | 233.518,00 |
| 28.01.2026 | 34,13 | 34,13 | 32,39 | 32,53 | -4,63% | 146.710,00 |
| 27.01.2026 | 34,22 | 34,60 | 33,37 | 34,11 | -1,02% | 163.217,00 |
| 26.01.2026 | 34,67 | 34,83 | 33,92 | 34,46 | -0,95% | 162.761,00 |
| 23.01.2026 | 34,96 | 35,55 | 34,58 | 34,79 | -0,91% | 122.037,00 |
| 22.01.2026 | 35,11 | 35,95 | 34,97 | 35,11 | 1,04% | 161.427,00 |
| 21.01.2026 | 33,81 | 35,17 | 33,81 | 34,75 | 3,73% | 206.854,00 |
| 20.01.2026 | 32,37 | 34,28 | 32,37 | 33,50 | -1,67% | 185.856,00 |
| 16.01.2026 | 34,47 | 34,52 | 33,81 | 34,07 | -1,56% | 155.918,00 |
| 15.01.2026 | 34,10 | 34,75 | 33,93 | 34,61 | 2,31% | 137.019,00 |
| 14.01.2026 | 33,23 | 34,17 | 33,17 | 33,83 | 1,23% | 220.454,00 |
| 13.01.2026 | 34,37 | 34,74 | 33,28 | 33,42 | -2,71% | 171.177,00 |
| 12.01.2026 | 33,99 | 34,66 | 33,99 | 34,35 | 0,53% | 143.918,00 |
| 09.01.2026 | 33,39 | 34,24 | 33,00 | 34,17 | 2,34% | 141.293,00 |
| 08.01.2026 | 32,12 | 33,50 | 32,12 | 33,39 | 3,50% | 187.340,00 |
| 07.01.2026 | 32,50 | 32,91 | 32,01 | 32,26 | -1,01% | 128.162,00 |
| 06.01.2026 | 31,43 | 32,60 | 31,43 | 32,59 | 2,39% | 160.138,00 |
| 05.01.2026 | 31,40 | 32,74 | 31,40 | 31,83 | 1,60% | 244.844,00 |