65,110$
3,71%
Echtzeit-Aktienkurs Kforce
Bid:
Ask:
Aktienkurse zur Kforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 63,34 | 65,11 | 62,88 | 65,11 | 3,71% | 111.360,00 |
| 01.05.2024 | 62,12 | 63,52 | 61,96 | 62,78 | 1,65% | 92.805,00 |
| 30.04.2024 | 58,33 | 63,16 | 57,76 | 61,76 | -3,85% | 170.607,00 |
| 29.04.2024 | 63,95 | 65,01 | 63,95 | 64,23 | 0,16% | 69.480,00 |
| 26.04.2024 | 63,82 | 64,33 | 63,06 | 64,13 | 0,20% | 97.921,00 |
| 25.04.2024 | 63,49 | 64,00 | 62,59 | 64,00 | -0,12% | 112.022,00 |
| 24.04.2024 | 64,14 | 64,80 | 63,52 | 64,08 | -0,17% | 83.385,00 |
| 23.04.2024 | 64,14 | 64,89 | 64,14 | 64,19 | 0,17% | 57.979,00 |
| 22.04.2024 | 63,72 | 64,78 | 63,59 | 64,08 | 0,82% | 88.586,00 |
| 19.04.2024 | 62,59 | 63,75 | 62,59 | 63,56 | 1,19% | 134.424,00 |
| 18.04.2024 | 63,61 | 64,32 | 62,55 | 62,81 | -0,88% | 112.634,00 |
| 17.04.2024 | 64,50 | 64,77 | 63,36 | 63,37 | -1,33% | 39.237,00 |
| 16.04.2024 | 64,00 | 64,61 | 63,71 | 64,22 | -0,46% | 46.341,00 |
| 15.04.2024 | 65,15 | 65,46 | 64,30 | 64,52 | -0,52% | 63.111,00 |
| 12.04.2024 | 65,11 | 65,39 | 64,07 | 64,86 | -1,13% | 65.645,00 |
| 11.04.2024 | 66,13 | 66,29 | 65,29 | 65,60 | -0,09% | 59.622,00 |
| 10.04.2024 | 67,71 | 67,71 | 65,14 | 65,66 | -4,47% | 67.758,00 |
| 09.04.2024 | 68,68 | 69,20 | 68,63 | 68,73 | 0,54% | 41.283,00 |
| 08.04.2024 | 68,89 | 68,89 | 68,32 | 68,36 | -0,09% | 32.463,00 |
| 05.04.2024 | 67,84 | 68,90 | 67,59 | 68,42 | 0,63% | 60.774,00 |
| 04.04.2024 | 67,92 | 68,16 | 67,35 | 67,99 | 0,77% | 92.865,00 |
| 03.04.2024 | 67,57 | 68,05 | 67,03 | 67,47 | -0,87% | 40.084,00 |
| 02.04.2024 | 69,20 | 69,49 | 68,02 | 68,06 | -2,77% | 39.912,00 |
| 01.04.2024 | 70,61 | 70,61 | 69,49 | 70,00 | -0,74% | 56.296,00 |
| 28.03.2024 | 70,23 | 71,48 | 69,94 | 70,52 | 0,79% | 115.910,00 |
| 27.03.2024 | 69,77 | 70,56 | 69,74 | 69,97 | 0,95% | 112.901,00 |
| 26.03.2024 | 69,98 | 69,98 | 69,08 | 69,31 | -0,20% | 48.103,00 |
| 25.03.2024 | 70,74 | 70,90 | 69,26 | 69,45 | -1,35% | 55.361,00 |
| 22.03.2024 | 70,74 | 70,74 | 69,81 | 70,40 | -0,48% | 62.162,00 |
| 21.03.2024 | 70,63 | 72,19 | 70,38 | 70,74 | 0,64% | 107.000,00 |
| 20.03.2024 | 67,98 | 70,32 | 67,73 | 70,29 | 3,08% | 83.132,00 |
| 19.03.2024 | 68,44 | 69,01 | 68,19 | 68,19 | -0,42% | 83.249,00 |
| 18.03.2024 | 69,05 | 69,54 | 68,40 | 68,48 | -0,10% | 78.718,00 |
| 15.03.2024 | 67,91 | 68,70 | 67,91 | 68,55 | 0,51% | 384.835,00 |
| 14.03.2024 | 69,68 | 69,68 | 68,05 | 68,20 | -2,56% | 102.498,00 |
| 13.03.2024 | 70,02 | 70,58 | 69,84 | 69,99 | -0,61% | 77.110,00 |
| 12.03.2024 | 71,42 | 71,78 | 70,02 | 70,42 | -1,22% | 82.948,00 |
| 11.03.2024 | 72,76 | 73,51 | 70,81 | 71,29 | -2,89% | 107.754,00 |
| 08.03.2024 | 73,16 | 74,34 | 73,16 | 73,41 | 1,45% | 101.622,00 |
| 07.03.2024 | 71,65 | 72,88 | 71,65 | 72,36 | 1,73% | 84.487,00 |
| 06.03.2024 | 72,12 | 72,12 | 70,52 | 71,13 | -1,04% | 86.323,00 |
| 05.03.2024 | 72,72 | 73,46 | 71,85 | 71,88 | -1,64% | 131.840,00 |
| 04.03.2024 | 70,55 | 74,79 | 70,50 | 73,08 | 4,46% | 177.502,00 |
| 01.03.2024 | 69,65 | 70,49 | 69,00 | 69,96 | 0,45% | 113.119,00 |
| 29.02.2024 | 70,16 | 70,50 | 68,69 | 69,65 | 0,49% | 100.309,00 |
| 28.02.2024 | 68,55 | 69,68 | 68,55 | 69,31 | 0,49% | 84.781,00 |
| 27.02.2024 | 68,84 | 69,54 | 68,75 | 68,97 | 0,36% | 81.814,00 |
| 26.02.2024 | 68,52 | 69,09 | 68,10 | 68,72 | 0,12% | 84.733,00 |
| 23.02.2024 | 68,00 | 69,20 | 67,70 | 68,64 | 1,09% | 73.710,00 |
| 22.02.2024 | 67,95 | 67,95 | 66,74 | 67,90 | -0,25% | 101.226,00 |
| 21.02.2024 | 68,14 | 68,44 | 67,63 | 68,07 | -0,21% | 79.831,00 |
| 20.02.2024 | 67,33 | 68,41 | 66,82 | 68,21 | -0,06% | 91.042,00 |
| 16.02.2024 | 68,44 | 69,20 | 67,27 | 68,25 | -1,04% | 113.996,00 |
| 15.02.2024 | 67,40 | 68,97 | 66,71 | 68,97 | 3,29% | 78.365,00 |
| 14.02.2024 | 66,27 | 66,77 | 65,44 | 66,77 | 1,44% | 100.622,00 |
| 13.02.2024 | 67,71 | 67,71 | 65,51 | 65,82 | -4,32% | 139.866,00 |
| 12.02.2024 | 69,46 | 69,50 | 68,58 | 68,79 | -0,20% | 129.338,00 |
| 09.02.2024 | 68,67 | 68,96 | 67,70 | 68,93 | 1,26% | 144.803,00 |
| 08.02.2024 | 66,64 | 68,21 | 66,00 | 68,07 | 1,60% | 136.211,00 |
| 07.02.2024 | 67,75 | 67,75 | 66,88 | 67,00 | -1,25% | 128.085,00 |
| 06.02.2024 | 70,74 | 73,37 | 67,00 | 67,85 | -0,88% | 214.461,00 |
| 05.02.2024 | 67,97 | 68,64 | 67,63 | 68,45 | -0,01% | 92.576,00 |
| 02.02.2024 | 68,12 | 68,70 | 67,69 | 68,46 | -0,28% | 91.671,00 |
| 01.02.2024 | 68,88 | 69,02 | 67,91 | 68,65 | 0,44% | 116.990,00 |
| 31.01.2024 | 69,78 | 70,31 | 68,24 | 68,35 | -2,72% | 81.185,00 |
| 30.01.2024 | 70,10 | 70,96 | 69,94 | 70,26 | -0,21% | 87.319,00 |
| 29.01.2024 | 68,66 | 70,51 | 68,38 | 70,41 | 2,38% | 99.109,00 |
| 26.01.2024 | 69,47 | 69,47 | 68,50 | 68,77 | -0,28% | 87.874,00 |
| 25.01.2024 | 71,09 | 71,13 | 68,30 | 68,96 | -2,02% | 113.007,00 |
| 24.01.2024 | 70,66 | 71,05 | 69,50 | 70,38 | 0,50% | 106.324,00 |
| 23.01.2024 | 71,20 | 71,69 | 69,62 | 70,03 | -0,60% | 211.160,00 |
| 22.01.2024 | 67,29 | 70,46 | 67,29 | 70,45 | 5,81% | 195.827,00 |
| 19.01.2024 | 66,62 | 66,73 | 64,75 | 66,58 | 0,73% | 93.643,00 |
| 18.01.2024 | 65,86 | 66,24 | 65,40 | 66,10 | 0,46% | 86.488,00 |
| 17.01.2024 | 65,12 | 66,63 | 65,12 | 65,80 | 0,03% | 141.514,00 |
| 16.01.2024 | 64,33 | 65,81 | 64,13 | 65,78 | 1,45% | 132.411,00 |
| 12.01.2024 | 64,53 | 64,87 | 64,05 | 64,84 | 1,47% | 90.265,00 |
| 11.01.2024 | 63,82 | 63,98 | 63,17 | 63,90 | 0,24% | 77.806,00 |
| 10.01.2024 | 63,44 | 64,06 | 63,00 | 63,75 | 0,46% | 63.855,00 |
| 09.01.2024 | 63,02 | 63,62 | 62,75 | 63,46 | -0,35% | 85.402,00 |
| 08.01.2024 | 63,30 | 63,73 | 62,83 | 63,68 | 0,98% | 56.782,00 |
| 05.01.2024 | 63,67 | 64,03 | 62,75 | 63,06 | -1,75% | 90.791,00 |
| 04.01.2024 | 64,95 | 65,51 | 63,83 | 64,18 | -0,62% | 91.324,00 |
| 03.01.2024 | 66,84 | 66,84 | 64,49 | 64,58 | -3,70% | 97.236,00 |
| 02.01.2024 | 67,48 | 67,92 | 66,55 | 67,06 | -0,74% | 80.016,00 |
| 29.12.2023 | 67,42 | 68,26 | 67,33 | 67,56 | -0,22% | 135.460,00 |
| 28.12.2023 | 67,53 | 68,36 | 67,26 | 67,71 | -0,19% | 65.477,00 |
| 27.12.2023 | 67,99 | 68,50 | 67,47 | 67,84 | 0,00% | 93.287,00 |
| 26.12.2023 | 68,41 | 68,41 | 67,82 | 67,84 | -0,32% | 85.734,00 |
| 22.12.2023 | 68,60 | 69,09 | 67,59 | 68,06 | -0,41% | 104.866,00 |
| 21.12.2023 | 68,19 | 68,59 | 67,25 | 68,34 | 0,68% | 122.532,00 |
| 20.12.2023 | 68,82 | 70,00 | 67,75 | 67,88 | -1,37% | 117.752,00 |
| 19.12.2023 | 69,15 | 69,58 | 68,40 | 68,82 | 0,56% | 175.335,00 |
| 18.12.2023 | 68,29 | 68,54 | 67,50 | 68,44 | 0,74% | 118.581,00 |
| 15.12.2023 | 69,09 | 69,96 | 67,77 | 67,94 | -1,12% | 375.747,00 |
| 14.12.2023 | 70,11 | 70,11 | 68,45 | 68,71 | -1,08% | 242.811,00 |
| 13.12.2023 | 69,20 | 69,54 | 68,10 | 69,46 | -0,04% | 156.082,00 |
| 12.12.2023 | 70,28 | 70,96 | 68,46 | 69,49 | -0,66% | 105.650,00 |
| 11.12.2023 | 69,19 | 70,26 | 69,17 | 69,95 | 1,27% | 81.415,00 |
| 08.12.2023 | 69,34 | 69,46 | 68,60 | 69,07 | 0,12% | 127.762,00 |