Echtzeit-Aktienkurs Kforce Inc.
Bid:
Ask:
Aktienkurse zur Kforce Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 50,82 | 52,70 | 50,47 | 51,44 | -0,86% | - |
25.02.2021 | 51,85 | 51,88 | 51,74 | 51,88 | 0,32% | - |
24.02.2021 | 50,84 | 52,17 | 50,72 | 51,72 | 2,41% | - |
23.02.2021 | 49,24 | 50,94 | 49,23 | 50,50 | 0,71% | - |
22.02.2021 | 50,07 | 50,90 | 49,46 | 50,15 | 1,99% | - |
19.02.2021 | 48,35 | 49,96 | 48,30 | 49,17 | 3,05% | - |
18.02.2021 | 47,50 | 48,52 | 46,93 | 47,71 | -0,24% | - |
17.02.2021 | 47,78 | 47,83 | 47,78 | 47,83 | 2,95% | - |
16.02.2021 | 45,92 | 47,08 | 45,54 | 46,46 | -0,19% | - |
12.02.2021 | 47,15 | 47,72 | 0,00 | 46,55 | -1,53% | - |
11.02.2021 | 47,86 | 47,97 | 46,56 | 47,27 | -0,77% | - |
10.02.2021 | 46,98 | 47,89 | 46,18 | 47,64 | 1,47% | - |
09.02.2021 | 45,50 | 47,30 | 43,64 | 46,95 | -0,57% | - |
08.02.2021 | 46,03 | 47,51 | 45,96 | 47,22 | 4,45% | - |
05.02.2021 | 45,02 | 46,04 | 44,48 | 45,21 | 1,04% | - |
04.02.2021 | 44,45 | 45,49 | 44,09 | 44,74 | 2,25% | - |
03.02.2021 | 42,72 | 44,09 | 42,46 | 43,76 | 1,57% | - |
02.02.2021 | 42,70 | 43,36 | 42,04 | 43,08 | -0,70% | - |
01.02.2021 | 42,85 | 43,61 | 42,53 | 43,39 | 1,53% | - |
29.01.2021 | 44,34 | 44,47 | 42,70 | 42,73 | -2,34% | - |
28.01.2021 | 43,92 | 44,90 | 0,00 | 43,76 | 0,00% | - |
27.01.2021 | 43,17 | 45,01 | 43,14 | 43,76 | -1,32% | - |
26.01.2021 | 44,78 | 44,87 | 43,25 | 44,34 | -0,37% | - |
25.01.2021 | 45,52 | 45,77 | 43,97 | 44,51 | -2,59% | - |
22.01.2021 | 44,31 | 45,89 | 44,31 | 45,69 | 2,40% | - |
21.01.2021 | 44,34 | 45,71 | 44,08 | 44,62 | 0,00% | - |
20.01.2021 | 44,80 | 44,85 | 43,61 | 44,62 | -0,06% | - |
19.01.2021 | 44,24 | 45,64 | 43,93 | 44,65 | 4,76% | - |
15.01.2021 | 42,46 | 43,71 | 42,34 | 42,62 | -3,13% | - |
14.01.2021 | 44,33 | 45,06 | 43,89 | 43,99 | 1,08% | - |
13.01.2021 | 43,71 | 43,94 | 43,21 | 43,52 | -1,61% | - |
12.01.2021 | 44,38 | 44,66 | 43,39 | 44,23 | 1,33% | - |
11.01.2021 | 44,00 | 44,15 | 43,28 | 43,65 | -1,15% | - |
08.01.2021 | 44,36 | 45,04 | 43,49 | 44,16 | -1,49% | - |
07.01.2021 | 44,76 | 45,19 | 44,36 | 44,83 | 0,80% | - |
06.01.2021 | 44,37 | 45,58 | 43,53 | 44,48 | 2,55% | - |
05.01.2021 | 42,71 | 43,64 | 42,25 | 43,37 | 1,75% | - |
04.01.2021 | 43,29 | 43,34 | 42,13 | 42,63 | 1,49% | - |
31.12.2020 | 42,34 | 42,52 | 41,29 | 42,00 | -1,16% | - |
30.12.2020 | 42,51 | 42,78 | 42,12 | 42,50 | -0,13% | - |
29.12.2020 | 42,11 | 43,10 | 41,51 | 42,55 | -1,42% | - |
28.12.2020 | 43,24 | 43,24 | 42,28 | 43,17 | 1,46% | - |
24.12.2020 | 42,61 | 43,74 | 42,21 | 42,55 | -0,18% | - |
23.12.2020 | 42,23 | 42,92 | 42,12 | 42,62 | 1,49% | - |
22.12.2020 | 41,64 | 42,73 | 40,78 | 42,00 | 0,50% | - |
21.12.2020 | 40,91 | 41,88 | 40,58 | 41,79 | -2,70% | - |
18.12.2020 | 43,33 | 43,33 | 42,64 | 42,95 | -0,08% | - |
17.12.2020 | 42,63 | 43,72 | 42,34 | 42,98 | 0,43% | - |
16.12.2020 | 43,52 | 43,61 | 42,34 | 42,80 | -1,96% | - |
15.12.2020 | 42,86 | 44,05 | 42,68 | 43,65 | 3,49% | - |
14.12.2020 | 43,76 | 43,80 | 41,98 | 42,18 | -2,95% | - |
11.12.2020 | 43,61 | 43,84 | 42,95 | 43,46 | -0,16% | - |
10.12.2020 | 43,17 | 43,72 | 42,80 | 43,53 | 1,10% | - |
09.12.2020 | 43,55 | 43,72 | 42,22 | 43,06 | -0,02% | - |
08.12.2020 | 42,97 | 43,32 | 42,43 | 43,07 | 1,04% | - |
07.12.2020 | 42,42 | 43,05 | 41,88 | 42,62 | -0,72% | - |
04.12.2020 | 42,93 | 42,93 | 42,87 | 42,93 | 4,72% | - |
03.12.2020 | 41,07 | 41,71 | 40,91 | 41,00 | -0,44% | - |
02.12.2020 | 41,26 | 42,19 | 41,18 | 41,18 | -0,07% | - |
01.12.2020 | 41,97 | 41,97 | 40,44 | 41,21 | 0,70% | - |
30.11.2020 | 41,45 | 41,84 | 40,92 | 40,92 | -2,42% | - |
27.11.2020 | 41,37 | 42,14 | 41,31 | 41,94 | -1,68% | - |
25.11.2020 | 41,70 | 42,65 | 41,13 | 42,65 | 0,38% | - |
24.11.2020 | 41,38 | 43,00 | 41,04 | 42,49 | 4,17% | - |
23.11.2020 | 40,96 | 41,06 | 40,56 | 40,79 | 2,08% | - |
20.11.2020 | 40,06 | 40,35 | 39,33 | 39,96 | -0,41% | - |
19.11.2020 | 40,29 | 41,30 | 39,56 | 40,13 | -1,99% | - |
18.11.2020 | 41,59 | 42,23 | 40,53 | 40,94 | 0,59% | - |
17.11.2020 | 40,13 | 42,04 | 39,96 | 40,70 | -1,25% | - |
16.11.2020 | 41,31 | 41,56 | 40,62 | 41,22 | 3,04% | - |
13.11.2020 | 39,61 | 40,26 | 39,09 | 40,00 | 1,47% | - |
12.11.2020 | 40,06 | 40,16 | 38,50 | 39,42 | -3,77% | - |
11.11.2020 | 40,51 | 41,38 | 40,21 | 40,97 | -1,94% | - |
10.11.2020 | 42,53 | 42,75 | 41,11 | 41,78 | 3,92% | - |
09.11.2020 | 39,33 | 41,23 | 38,85 | 40,20 | 9,63% | - |
06.11.2020 | 37,02 | 37,60 | 36,25 | 36,67 | -2,65% | - |
05.11.2020 | 37,67 | 37,67 | 37,67 | 37,67 | 1,70% | - |
04.11.2020 | 37,87 | 38,26 | 36,28 | 37,04 | -5,06% | - |
03.11.2020 | 37,71 | 39,02 | 37,08 | 39,02 | 9,81% | - |
02.11.2020 | 34,90 | 35,84 | 34,90 | 35,53 | 3,22% | - |
30.10.2020 | 34,66 | 34,91 | 33,65 | 34,42 | -1,21% | - |
29.10.2020 | 35,05 | 35,71 | 34,18 | 34,84 | 1,15% | - |
28.10.2020 | 34,49 | 35,03 | 33,86 | 34,45 | -4,07% | - |
27.10.2020 | 36,07 | 36,30 | 35,05 | 35,91 | -1,64% | - |
26.10.2020 | 37,02 | 37,02 | 36,27 | 36,51 | -5,79% | - |
23.10.2020 | 38,30 | 38,75 | 37,53 | 38,75 | 2,19% | - |
22.10.2020 | 37,91 | 38,44 | 37,67 | 37,92 | 0,78% | - |
21.10.2020 | 37,55 | 38,07 | 37,01 | 37,63 | -1,69% | - |
20.10.2020 | 38,49 | 38,58 | 37,40 | 38,27 | 1,04% | - |
19.10.2020 | 38,48 | 38,48 | 37,68 | 37,88 | -0,33% | - |
16.10.2020 | 37,40 | 38,33 | 37,36 | 38,00 | -0,45% | - |
15.10.2020 | 36,57 | 38,17 | 36,57 | 38,17 | 2,33% | - |
14.10.2020 | 37,79 | 37,79 | 36,47 | 37,30 | -0,47% | - |
13.10.2020 | 36,28 | 37,67 | 36,28 | 37,48 | -1,39% | - |
12.10.2020 | 36,91 | 38,02 | 36,61 | 38,01 | 4,74% | - |
09.10.2020 | 35,87 | 37,11 | 35,45 | 36,29 | 0,85% | - |
08.10.2020 | 35,77 | 36,47 | 35,09 | 35,98 | 1,35% | - |
07.10.2020 | 34,91 | 35,87 | 34,54 | 35,50 | 3,24% | - |
06.10.2020 | 34,24 | 35,00 | 33,61 | 34,39 | 0,84% | - |
05.10.2020 | 34,09 | 34,14 | 34,09 | 34,10 | 3,98% | - |