Echtzeit-Aktienkurs Korn Ferry
Bid:
Ask:
Aktienkurse zur Korn Ferry Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 61,35 | 63,23 | 61,12 | 61,44 | -0,75% | - |
25.02.2021 | 64,01 | 64,05 | 61,65 | 61,91 | -3,16% | - |
24.02.2021 | 62,90 | 64,61 | 62,70 | 63,93 | 1,36% | - |
23.02.2021 | 62,03 | 63,94 | 61,80 | 63,07 | 2,70% | - |
22.02.2021 | 61,55 | 61,99 | 59,42 | 61,41 | 8,80% | - |
19.02.2021 | 56,11 | 57,04 | 55,74 | 56,45 | 2,17% | - |
18.02.2021 | 56,07 | 56,07 | 54,67 | 55,25 | -1,87% | - |
17.02.2021 | 56,11 | 56,76 | 55,64 | 56,30 | 0,39% | - |
16.02.2021 | 55,83 | 56,39 | 55,37 | 56,08 | -0,80% | - |
12.02.2021 | 56,47 | 56,90 | 55,39 | 56,54 | 1,08% | - |
11.02.2021 | 55,91 | 56,37 | 54,31 | 55,93 | -0,08% | - |
10.02.2021 | 55,76 | 56,16 | 55,25 | 55,98 | 1,10% | - |
09.02.2021 | 53,50 | 55,41 | 53,22 | 55,37 | 3,33% | - |
08.02.2021 | 52,33 | 53,79 | 52,24 | 53,58 | 4,52% | - |
05.02.2021 | 50,14 | 51,27 | 50,09 | 51,27 | 3,21% | - |
04.02.2021 | 49,68 | 49,68 | 49,66 | 49,67 | 2,65% | - |
03.02.2021 | 47,93 | 48,55 | 47,68 | 48,39 | 0,19% | - |
02.02.2021 | 48,03 | 48,59 | 47,67 | 48,30 | -0,04% | - |
01.02.2021 | 46,97 | 48,59 | 46,91 | 48,32 | 5,10% | - |
29.01.2021 | 47,17 | 47,24 | 45,59 | 45,98 | -2,20% | - |
28.01.2021 | 48,30 | 48,41 | 46,69 | 47,01 | -1,62% | - |
27.01.2021 | 47,25 | 48,08 | 47,14 | 47,79 | -0,67% | - |
26.01.2021 | 48,84 | 48,87 | 47,81 | 48,11 | -1,00% | - |
25.01.2021 | 48,08 | 49,07 | 47,16 | 48,59 | 1,49% | - |
22.01.2021 | 47,79 | 47,99 | 47,11 | 47,88 | -0,76% | - |
21.01.2021 | 48,24 | 48,25 | 48,24 | 48,24 | -1,17% | - |
20.01.2021 | 48,07 | 48,82 | 47,58 | 48,81 | 3,93% | - |
19.01.2021 | 47,39 | 47,57 | 46,67 | 46,97 | -0,37% | - |
15.01.2021 | 47,69 | 48,12 | 47,01 | 47,14 | -3,64% | - |
14.01.2021 | 49,32 | 49,45 | 48,75 | 48,92 | 0,85% | - |
13.01.2021 | 49,15 | 49,19 | 48,15 | 48,51 | -1,43% | - |
12.01.2021 | 49,22 | 49,22 | 49,22 | 49,22 | 2,94% | - |
11.01.2021 | 46,83 | 47,85 | 46,74 | 47,81 | 3,27% | - |
08.01.2021 | 46,61 | 46,97 | 45,84 | 46,30 | -0,10% | - |
07.01.2021 | 46,08 | 46,48 | 45,90 | 46,34 | 0,22% | - |
06.01.2021 | 46,24 | 46,24 | 46,24 | 46,24 | 7,04% | - |
05.01.2021 | 42,96 | 43,52 | 42,33 | 43,20 | 2,30% | - |
04.01.2021 | 43,43 | 43,43 | 41,92 | 42,23 | -3,32% | - |
31.12.2020 | 43,55 | 43,92 | 43,24 | 43,68 | 0,66% | - |
30.12.2020 | 44,08 | 44,13 | 42,68 | 43,40 | -0,82% | - |
29.12.2020 | 43,96 | 44,05 | 43,26 | 43,76 | -2,60% | - |
28.12.2020 | 45,79 | 45,79 | 44,66 | 44,93 | -0,38% | - |
24.12.2020 | 44,49 | 45,10 | 44,04 | 45,10 | 1,50% | - |
23.12.2020 | 43,91 | 44,51 | 43,82 | 44,43 | 2,15% | - |
22.12.2020 | 42,84 | 43,51 | 42,78 | 43,50 | 2,79% | - |
21.12.2020 | 41,23 | 42,50 | 41,21 | 42,32 | -0,22% | - |
18.12.2020 | 42,08 | 42,47 | 41,75 | 42,41 | 3,09% | - |
17.12.2020 | 41,75 | 42,04 | 40,88 | 41,14 | -0,13% | - |
16.12.2020 | 40,98 | 41,22 | 40,37 | 41,20 | 2,25% | - |
15.12.2020 | 39,55 | 40,37 | 39,39 | 40,29 | 1,63% | - |
14.12.2020 | 40,64 | 40,65 | 39,54 | 39,65 | -3,03% | - |
11.12.2020 | 41,21 | 41,33 | 40,64 | 40,89 | -0,54% | - |
10.12.2020 | 41,36 | 41,36 | 40,71 | 41,11 | -0,77% | - |
09.12.2020 | 41,85 | 41,86 | 40,65 | 41,43 | 5,43% | - |
08.12.2020 | 41,79 | 42,90 | 38,36 | 39,29 | -6,47% | - |
07.12.2020 | 42,41 | 42,47 | 41,80 | 42,01 | -1,87% | - |
04.12.2020 | 42,02 | 42,92 | 41,91 | 42,81 | 3,79% | - |
03.12.2020 | 41,65 | 41,92 | 41,21 | 41,25 | 0,18% | - |
02.12.2020 | 41,11 | 41,31 | 40,63 | 41,17 | 0,45% | - |
01.12.2020 | 41,37 | 41,40 | 40,42 | 40,99 | 2,40% | - |
30.11.2020 | 40,36 | 40,81 | 39,99 | 40,03 | -1,92% | - |
27.11.2020 | 41,36 | 42,10 | 40,81 | 40,81 | -4,69% | - |
25.11.2020 | 42,30 | 43,03 | 42,13 | 42,82 | 4,26% | - |
24.11.2020 | 39,92 | 41,37 | 39,83 | 41,07 | 6,34% | - |
23.11.2020 | 39,91 | 40,15 | 38,59 | 38,62 | 1,09% | - |
20.11.2020 | 38,01 | 38,47 | 37,81 | 38,21 | -1,01% | - |
19.11.2020 | 38,38 | 38,81 | 38,17 | 38,60 | -0,41% | - |
18.11.2020 | 39,40 | 39,55 | 38,76 | 38,76 | 1,40% | - |
17.11.2020 | 38,78 | 39,42 | 38,21 | 38,22 | -3,28% | - |
16.11.2020 | 39,54 | 39,92 | 39,15 | 39,52 | 3,78% | - |
13.11.2020 | 37,50 | 38,42 | 37,03 | 38,08 | 4,10% | - |
12.11.2020 | 36,54 | 36,87 | 36,33 | 36,58 | -1,30% | - |
11.11.2020 | 37,11 | 37,33 | 36,73 | 37,06 | -1,12% | - |
10.11.2020 | 36,24 | 38,08 | 35,97 | 37,48 | 4,29% | - |
09.11.2020 | 35,02 | 36,89 | 34,81 | 35,94 | 14,42% | - |
06.11.2020 | 31,83 | 32,06 | 31,34 | 31,41 | -1,58% | - |
05.11.2020 | 31,38 | 32,22 | 31,38 | 31,91 | 2,56% | - |
04.11.2020 | 30,87 | 31,74 | 30,66 | 31,12 | -1,21% | - |
03.11.2020 | 31,58 | 31,71 | 31,14 | 31,50 | 2,46% | - |
02.11.2020 | 0,00 | 31,16 | 0,00 | 30,74 | 2,42% | - |
30.10.2020 | 31,02 | 31,02 | 29,91 | 30,02 | -3,66% | - |
29.10.2020 | 30,90 | 31,59 | 30,82 | 31,16 | 1,83% | - |
28.10.2020 | 30,78 | 31,02 | 30,46 | 30,60 | -2,70% | - |
27.10.2020 | 31,57 | 31,80 | 31,38 | 31,45 | -0,85% | - |
26.10.2020 | 31,94 | 31,94 | 31,28 | 31,72 | -2,14% | - |
23.10.2020 | 32,28 | 32,60 | 32,04 | 32,41 | 0,31% | - |
22.10.2020 | 31,28 | 32,41 | 31,10 | 32,31 | 3,52% | - |
21.10.2020 | 31,44 | 31,62 | 0,00 | 31,21 | 0,40% | - |
20.10.2020 | 31,96 | 32,00 | 30,94 | 31,09 | -0,72% | - |
19.10.2020 | 32,03 | 32,10 | 31,22 | 31,31 | -1,25% | - |
16.10.2020 | 31,40 | 31,79 | 31,31 | 31,71 | 0,76% | - |
15.10.2020 | 30,87 | 31,61 | 30,63 | 31,47 | 0,21% | - |
14.10.2020 | 31,83 | 32,03 | 31,33 | 31,40 | -0,99% | - |
13.10.2020 | 31,87 | 32,05 | 31,64 | 31,72 | -1,26% | - |
12.10.2020 | 31,63 | 32,27 | 31,51 | 32,12 | 2,72% | - |
09.10.2020 | 31,65 | 31,82 | 31,15 | 31,27 | -0,95% | - |
08.10.2020 | 31,80 | 32,06 | 31,42 | 31,57 | -0,08% | - |
07.10.2020 | 30,88 | 31,66 | 30,82 | 31,60 | 3,69% | - |
06.10.2020 | 30,23 | 30,96 | 30,22 | 30,47 | 0,73% | - |
05.10.2020 | 30,17 | 30,42 | 29,95 | 30,25 | 2,18% | - |