61,050$
0,68%
Echtzeit-Aktienkurs Korn Ferry
Bid:
Ask:
Aktienkurse zur Korn Ferry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 60,93 | 61,06 | 60,90 | 61,05 | 0,68% | 2.582,00 |
| 25.04.2024 | 61,89 | 62,10 | 60,62 | 60,64 | -3,21% | 423.230,00 |
| 24.04.2024 | 62,76 | 63,23 | 62,01 | 62,65 | -0,85% | 267.783,00 |
| 23.04.2024 | 62,73 | 63,97 | 62,73 | 63,19 | 0,38% | 242.224,00 |
| 22.04.2024 | 61,72 | 63,65 | 61,49 | 62,95 | 2,71% | 391.289,00 |
| 19.04.2024 | 60,02 | 61,35 | 60,02 | 61,29 | 2,20% | 454.137,00 |
| 18.04.2024 | 60,26 | 60,74 | 59,79 | 59,97 | -0,05% | 279.734,00 |
| 17.04.2024 | 60,84 | 61,06 | 59,78 | 60,00 | -0,78% | 272.888,00 |
| 16.04.2024 | 60,49 | 60,72 | 60,07 | 60,47 | -0,61% | 290.218,00 |
| 15.04.2024 | 61,61 | 61,88 | 60,69 | 60,84 | -1,06% | 203.210,00 |
| 12.04.2024 | 62,37 | 62,68 | 61,38 | 61,49 | -1,74% | 200.873,00 |
| 11.04.2024 | 62,96 | 63,63 | 62,34 | 62,58 | -0,45% | 242.996,00 |
| 10.04.2024 | 63,46 | 63,75 | 62,67 | 62,86 | -2,48% | 385.764,00 |
| 09.04.2024 | 64,30 | 64,81 | 64,00 | 64,46 | 0,72% | 192.354,00 |
| 08.04.2024 | 63,90 | 64,40 | 63,87 | 64,00 | 0,68% | 174.587,00 |
| 05.04.2024 | 63,16 | 63,80 | 63,01 | 63,57 | 0,54% | 460.949,00 |
| 04.04.2024 | 64,89 | 64,89 | 63,14 | 63,23 | -1,56% | 222.754,00 |
| 03.04.2024 | 63,79 | 64,61 | 63,79 | 64,23 | -0,14% | 221.231,00 |
| 02.04.2024 | 64,35 | 64,63 | 63,96 | 64,32 | -0,66% | 306.550,00 |
| 01.04.2024 | 65,66 | 65,66 | 64,53 | 64,75 | -1,54% | 206.742,00 |
| 28.03.2024 | 65,87 | 66,25 | 65,41 | 65,76 | -0,27% | 345.624,00 |
| 27.03.2024 | 64,95 | 66,47 | 64,91 | 65,94 | 2,36% | 451.475,00 |
| 26.03.2024 | 64,30 | 64,81 | 63,88 | 64,42 | 0,26% | 273.532,00 |
| 25.03.2024 | 64,88 | 65,05 | 64,21 | 64,25 | -0,80% | 204.671,00 |
| 22.03.2024 | 65,66 | 65,66 | 64,65 | 64,77 | -0,96% | 223.272,00 |
| 21.03.2024 | 64,66 | 65,79 | 64,51 | 65,40 | 1,57% | 319.017,00 |
| 20.03.2024 | 63,58 | 64,79 | 62,85 | 64,39 | 1,50% | 275.277,00 |
| 19.03.2024 | 63,78 | 64,81 | 63,35 | 63,44 | -1,12% | 357.042,00 |
| 18.03.2024 | 63,72 | 64,31 | 63,08 | 64,16 | 1,12% | 536.872,00 |
| 15.03.2024 | 62,87 | 63,94 | 62,78 | 63,45 | 0,41% | 3.819.406,00 |
| 14.03.2024 | 64,14 | 64,41 | 62,55 | 63,19 | -1,79% | 570.262,00 |
| 13.03.2024 | 64,28 | 65,44 | 64,19 | 64,34 | -0,16% | 411.765,00 |
| 12.03.2024 | 64,65 | 65,07 | 64,08 | 64,44 | -0,59% | 306.883,00 |
| 11.03.2024 | 64,87 | 65,39 | 64,35 | 64,82 | -1,19% | 360.969,00 |
| 08.03.2024 | 65,42 | 66,28 | 64,98 | 65,60 | 0,88% | 469.364,00 |
| 07.03.2024 | 65,87 | 66,15 | 64,36 | 65,03 | 0,25% | 615.422,00 |
| 06.03.2024 | 69,69 | 69,69 | 63,32 | 64,87 | 1,26% | 569.831,00 |
| 05.03.2024 | 65,63 | 65,93 | 63,62 | 64,06 | -3,14% | 380.668,00 |
| 04.03.2024 | 64,49 | 66,29 | 64,42 | 66,14 | 3,21% | 688.591,00 |
| 01.03.2024 | 63,54 | 64,09 | 62,83 | 64,08 | 0,66% | 329.592,00 |
| 29.02.2024 | 62,67 | 63,91 | 62,01 | 63,66 | 3,97% | 509.955,00 |
| 28.02.2024 | 60,46 | 61,78 | 60,18 | 61,23 | 0,96% | 428.483,00 |
| 27.02.2024 | 59,74 | 60,72 | 59,67 | 60,65 | 2,10% | 367.491,00 |
| 26.02.2024 | 59,29 | 59,73 | 59,12 | 59,40 | -0,39% | 189.393,00 |
| 23.02.2024 | 59,35 | 60,05 | 59,07 | 59,63 | 0,56% | 167.078,00 |
| 22.02.2024 | 59,12 | 59,38 | 58,67 | 59,30 | 0,27% | 196.745,00 |
| 21.02.2024 | 58,45 | 59,16 | 58,45 | 59,14 | 0,51% | 189.384,00 |
| 20.02.2024 | 57,91 | 59,05 | 57,91 | 58,84 | 0,14% | 205.386,00 |
| 16.02.2024 | 59,60 | 59,77 | 58,75 | 58,76 | -2,18% | 251.368,00 |
| 15.02.2024 | 59,48 | 60,58 | 59,48 | 60,07 | 1,49% | 336.675,00 |
| 14.02.2024 | 58,85 | 59,54 | 58,73 | 59,19 | 1,75% | 186.483,00 |
| 13.02.2024 | 59,41 | 59,74 | 57,80 | 58,17 | -4,44% | 408.014,00 |
| 12.02.2024 | 59,22 | 61,09 | 59,22 | 60,87 | 3,27% | 339.265,00 |
| 09.02.2024 | 58,91 | 59,47 | 58,51 | 58,94 | -0,10% | 277.321,00 |
| 08.02.2024 | 58,58 | 59,13 | 58,45 | 59,00 | 0,63% | 264.550,00 |
| 07.02.2024 | 58,79 | 58,86 | 58,38 | 58,63 | -0,34% | 266.392,00 |
| 06.02.2024 | 58,88 | 59,64 | 58,52 | 58,83 | -0,31% | 399.333,00 |
| 05.02.2024 | 59,02 | 59,22 | 58,61 | 59,01 | -0,86% | 208.852,00 |
| 02.02.2024 | 58,59 | 59,78 | 58,59 | 59,52 | 0,78% | 221.667,00 |
| 01.02.2024 | 58,92 | 59,36 | 58,14 | 59,06 | 0,66% | 275.265,00 |
| 31.01.2024 | 59,06 | 59,66 | 58,64 | 58,67 | -1,25% | 407.905,00 |
| 30.01.2024 | 58,27 | 59,67 | 58,27 | 59,41 | 1,33% | 273.295,00 |
| 29.01.2024 | 58,39 | 58,77 | 58,07 | 58,63 | 0,03% | 195.858,00 |
| 26.01.2024 | 58,71 | 58,82 | 58,29 | 58,61 | 0,48% | 185.727,00 |
| 25.01.2024 | 58,37 | 58,37 | 57,73 | 58,33 | 1,07% | 278.009,00 |
| 24.01.2024 | 58,20 | 58,25 | 57,32 | 57,71 | 0,26% | 172.542,00 |
| 23.01.2024 | 57,88 | 58,12 | 57,38 | 57,56 | 0,58% | 271.561,00 |
| 22.01.2024 | 56,80 | 57,37 | 56,65 | 57,23 | 1,54% | 251.312,00 |
| 19.01.2024 | 55,99 | 56,39 | 55,27 | 56,36 | 0,88% | 229.322,00 |
| 18.01.2024 | 55,62 | 55,87 | 55,26 | 55,87 | 0,85% | 136.942,00 |
| 17.01.2024 | 55,74 | 56,13 | 55,07 | 55,40 | -1,58% | 208.222,00 |
| 16.01.2024 | 55,67 | 56,30 | 55,56 | 56,29 | 0,29% | 200.115,00 |
| 12.01.2024 | 56,80 | 56,80 | 55,87 | 56,13 | 0,00% | 181.440,00 |
| 11.01.2024 | 55,67 | 56,31 | 55,43 | 56,13 | 0,56% | 355.439,00 |
| 10.01.2024 | 55,11 | 56,20 | 54,77 | 55,82 | 0,79% | 245.040,00 |
| 09.01.2024 | 55,50 | 55,88 | 55,01 | 55,38 | -1,53% | 243.235,00 |
| 08.01.2024 | 55,01 | 56,26 | 54,89 | 56,24 | 1,94% | 296.542,00 |
| 05.01.2024 | 55,38 | 56,37 | 55,16 | 55,17 | -1,11% | 192.190,00 |
| 04.01.2024 | 56,81 | 56,81 | 55,35 | 55,79 | -1,36% | 376.364,00 |
| 03.01.2024 | 57,83 | 57,98 | 56,53 | 56,56 | -3,15% | 381.750,00 |
| 02.01.2024 | 58,85 | 59,41 | 58,14 | 58,40 | -1,60% | 216.426,00 |
| 29.12.2023 | 59,23 | 59,67 | 59,07 | 59,35 | 0,19% | 309.098,00 |
| 28.12.2023 | 58,77 | 59,33 | 58,46 | 59,24 | 0,42% | 164.531,00 |
| 27.12.2023 | 59,01 | 59,52 | 58,83 | 58,99 | 0,17% | 249.360,00 |
| 26.12.2023 | 58,95 | 59,30 | 58,41 | 58,89 | 0,46% | 231.072,00 |
| 22.12.2023 | 59,04 | 59,54 | 58,50 | 58,62 | -0,09% | 188.014,00 |
| 21.12.2023 | 58,49 | 58,72 | 57,36 | 58,67 | 0,86% | 305.029,00 |
| 20.12.2023 | 59,11 | 60,22 | 58,14 | 58,17 | -2,17% | 396.041,00 |
| 19.12.2023 | 58,54 | 59,60 | 58,40 | 59,46 | 2,24% | 353.702,00 |
| 18.12.2023 | 57,92 | 58,85 | 57,58 | 58,16 | 0,59% | 336.758,00 |
| 15.12.2023 | 57,52 | 58,10 | 57,15 | 57,82 | 0,56% | 1.155.935,00 |
| 14.12.2023 | 56,92 | 57,79 | 55,97 | 57,50 | 1,79% | 494.904,00 |
| 13.12.2023 | 55,67 | 56,49 | 54,56 | 56,49 | 1,02% | 621.614,00 |
| 12.12.2023 | 55,85 | 56,11 | 55,30 | 55,92 | 0,00% | 288.673,00 |
| 11.12.2023 | 54,70 | 56,28 | 54,48 | 55,92 | 2,19% | 341.383,00 |
| 08.12.2023 | 53,66 | 54,85 | 53,41 | 54,72 | 1,54% | 385.076,00 |
| 07.12.2023 | 52,95 | 53,92 | 52,06 | 53,89 | 4,24% | 552.805,00 |
| 06.12.2023 | 53,70 | 55,11 | 51,62 | 51,70 | -3,13% | 729.218,00 |
| 05.12.2023 | 53,95 | 53,97 | 53,16 | 53,37 | -1,71% | 418.317,00 |
| 04.12.2023 | 52,76 | 54,31 | 52,73 | 54,30 | 2,63% | 382.970,00 |