Kforce Inc. KFRC
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$54,56+2,10 (+4,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54,56 | +4,00 % | $53,08 | $54,70 | $53,29 | 87,21K |
| 2026-09-30 | $52,46 | +1,12 % | $51,91 | $52,61 | $50,93 | 242,90K |
| 2026-09-29 | $51,88 | +1,17 % | $50,93 | $52,06 | $50,54 | 181,10K |
| 2026-09-28 | $51,28 | -0,54 % | $51,18 | $51,76 | $50,95 | 146,90K |
| 2026-09-25 | $51,56 | +0,41 % | $50,88 | $51,58 | $50,87 | 205,10K |
| 2026-09-24 | $51,35 | -1,38 % | $52,18 | $52,99 | $49,66 | 209,70K |
| 2026-09-23 | $52,07 | +0,15 % | $51,94 | $53,42 | $51,41 | 185,70K |
| 2026-09-22 | $51,99 | +0,79 % | $52,32 | $52,59 | $51,06 | 284,90K |
| 2026-09-21 | $51,58 | -0,58 % | $51,89 | $52,24 | $51,16 | 319,80K |
| 2026-09-18 | $51,88 | +0,54 % | $51,62 | $52,15 | $50,36 | 487,30K |
| 2026-09-17 | $51,60 | -1,13 % | $52,46 | $52,78 | $50,97 | 275,30K |
| 2026-09-16 | $52,19 | +0,62 % | $51,33 | $52,21 | $50,98 | 210,00K |
| 2026-09-15 | $51,87 | -0,77 % | $51,59 | $52,52 | $51,46 | 196,60K |
| 2026-09-14 | $52,27 | +2,01 % | $52,40 | $52,76 | $51,16 | 208,00K |
| 2026-09-11 | $51,24 | -0,49 % | $51,53 | $51,53 | $50,51 | 257,40K |
| 2026-09-10 | $51,49 | +0,27 % | $51,58 | $52,24 | $50,35 | 268,50K |
| 2026-09-09 | $51,35 | +0,41 % | $51,01 | $51,51 | $49,64 | 242,60K |
| 2026-09-08 | $51,14 | -6,22 % | $53,85 | $53,85 | $50,40 | 303,50K |
| 2026-09-04 | $54,53 | +1,08 % | $53,03 | $54,53 | $52,88 | 422,90K |
| 2026-09-03 | $53,95 | -0,17 % | $54,28 | $54,71 | $52,95 | 449,30K |
| 2026-09-02 | $54,04 | -1,55 % | $54,70 | $55,86 | $53,73 | 239,50K |
| 2026-09-01 | $54,89 | -4,67 % | $57,50 | $58,31 | $54,43 | 343,70K |
| 2026-08-31 | $57,58 | -0,90 % | $57,67 | $58,08 | $56,68 | 305,90K |
| 2026-08-28 | $58,10 | +0,31 % | $58,33 | $59,29 | $56,21 | 203,60K |
| 2026-08-27 | $57,92 | +1,61 % | $57,09 | $57,92 | $56,65 | 198,20K |
| 2026-08-26 | $57,00 | -1,08 % | $57,31 | $58,33 | $56,25 | 325,40K |
| 2026-08-25 | $57,62 | -0,12 % | $57,30 | $57,94 | $56,85 | 161,30K |
| 2026-08-24 | $57,69 | -1,20 % | $58,79 | $59,48 | $57,42 | 210,90K |
| 2026-08-21 | $58,39 | +0,45 % | $58,03 | $58,97 | $57,42 | 227,50K |
| 2026-08-20 | $58,13 | -0,94 % | $58,11 | $59,48 | $57,84 | 200,20K |
| 2026-08-19 | $58,68 | +0,67 % | $58,16 | $60,05 | $57,85 | 200,10K |
| 2026-08-18 | $58,29 | +2,16 % | $57,89 | $58,59 | $57,40 | 179,70K |
| 2026-08-17 | $57,06 | -1,76 % | $57,46 | $57,59 | $56,05 | 207,00K |
| 2026-08-14 | $58,08 | -3,92 % | $60,95 | $61,00 | $57,43 | 427,00K |
| 2026-08-13 | $60,45 | +4,75 % | $58,13 | $60,65 | $57,79 | 349,80K |
| 2026-08-12 | $57,71 | -0,41 % | $57,08 | $58,24 | $56,56 | 213,20K |
| 2026-08-11 | $57,95 | +0,17 % | $58,72 | $58,72 | $57,72 | 157,70K |
| 2026-08-10 | $57,85 | -2,10 % | $58,70 | $59,11 | $57,23 | 345,40K |
| 2026-08-07 | $59,09 | +0,94 % | $57,97 | $59,89 | $57,61 | 220,50K |
| 2026-08-06 | $58,54 | -0,15 % | $58,54 | $58,69 | $57,30 | 205,40K |
| 2026-08-05 | $58,63 | +0,96 % | $58,80 | $58,82 | $56,69 | 202,40K |
| 2026-08-04 | $58,07 | +0,76 % | $56,71 | $58,25 | $56,68 | 206,30K |
| 2026-08-03 | $57,63 | +1,51 % | $56,81 | $58,99 | $56,78 | 260,20K |
| 2026-07-31 | $56,77 | -0,07 % | $55,78 | $56,80 | $54,10 | 260,60K |
| 2026-07-30 | $56,81 | -3,81 % | $57,69 | $58,10 | $55,33 | 219,10K |
| 2026-07-29 | $59,06 | +0,97 % | $58,66 | $61,68 | $58,00 | 317,90K |
| 2026-07-28 | $58,49 | +0,62 % | $56,58 | $59,99 | $56,28 | 502,20K |
| 2026-07-27 | $58,13 | +5,46 % | $55,91 | $58,79 | $55,91 | 483,10K |
| 2026-07-24 | $55,12 | -2,77 % | $56,69 | $57,26 | $54,58 | 384,20K |
| 2026-07-23 | $56,69 | -1,94 % | $58,08 | $58,09 | $55,88 | 207,80K |
| 2026-07-22 | $57,81 | +0,59 % | $58,06 | $58,46 | $57,07 | 121,40K |
| 2026-07-21 | $57,47 | -0,73 % | $56,92 | $58,76 | $56,64 | 165,20K |
| 2026-07-20 | $57,89 | -1,14 % | $58,15 | $58,97 | $56,89 | 246,80K |
| 2026-07-17 | $58,56 | -0,26 % | $59,21 | $60,70 | $56,82 | 306,20K |
| 2026-07-16 | $58,71 | +5,80 % | $57,16 | $59,64 | $57,14 | 462,10K |
| 2026-07-15 | $55,49 | -0,32 % | $56,10 | $57,30 | $55,20 | 353,70K |
| 2026-07-14 | $55,67 | -0,64 % | $55,18 | $56,00 | $54,51 | 183,20K |
| 2026-07-13 | $56,03 | +2,56 % | $54,82 | $56,36 | $54,70 | 349,50K |
| 2026-07-10 | $54,63 | +3,25 % | $54,04 | $54,73 | $53,27 | 234,80K |
| 2026-07-09 | $52,91 | +0,02 % | $52,05 | $53,21 | $52,05 | 137,30K |
| 2026-07-08 | $52,90 | -2,76 % | $54,22 | $54,22 | $52,59 | 186,10K |
| 2026-07-07 | $54,40 | +7,77 % | $51,08 | $55,06 | $51,08 | 507,70K |
| 2026-07-06 | $50,48 | -0,88 % | $50,99 | $51,40 | $50,08 | 146,50K |
| 2026-07-02 | $50,93 | +0,61 % | $50,76 | $51,35 | $50,43 | 123,60K |
| 2026-07-01 | $50,62 | +7,89 % | $47,25 | $51,00 | $47,25 | 180,80K |
| 2026-06-30 | $46,92 | -5,04 % | $49,12 | $49,12 | $46,56 | 237,00K |
| 2026-06-29 | $49,41 | -0,20 % | $49,27 | $49,73 | $48,45 | 169,20K |
| 2026-06-26 | $49,51 | +5,18 % | $47,41 | $49,65 | $47,30 | 356,40K |
| 2026-06-25 | $47,07 | +0,30 % | $46,60 | $47,64 | $46,01 | 114,10K |
| 2026-06-24 | $46,93 | +2,98 % | $45,78 | $47,03 | $45,57 | 141,50K |
| 2026-06-23 | $45,57 | +3,71 % | $44,53 | $45,91 | $44,20 | 160,20K |
| 2026-06-22 | $43,94 | -3,19 % | $44,97 | $45,35 | $43,68 | 196,10K |
| 2026-06-18 | $45,39 | -2,85 % | $45,91 | $46,52 | $43,84 | 220,50K |
| 2026-06-17 | $46,72 | -2,28 % | $47,62 | $48,94 | $46,42 | 164,80K |
| 2026-06-16 | $47,81 | +0,29 % | $47,88 | $48,67 | $47,16 | 136,70K |
| 2026-06-15 | $47,67 | -4,66 % | $49,16 | $50,46 | $47,62 | 212,00K |
| 2026-06-12 | $50,00 | +0,20 % | $49,04 | $50,70 | $48,51 | 153,60K |
| 2026-06-11 | $49,90 | +1,51 % | $49,23 | $49,97 | $48,93 | 134,00K |
| 2026-06-10 | $49,16 | +2,65 % | $48,13 | $49,77 | $47,77 | 177,00K |
| 2026-06-09 | $47,89 | 0,00 % | $47,90 | $48,47 | $46,96 | 170,30K |
| 2026-06-08 | $47,89 | +0,72 % | $47,82 | $48,58 | $47,57 | 150,40K |
| 2026-06-05 | $47,55 | -1,06 % | $48,46 | $48,53 | $47,39 | 131,40K |
| 2026-06-04 | $48,06 | +3,53 % | $47,65 | $48,49 | $47,31 | 130,40K |
| 2026-06-03 | $46,42 | -3,11 % | $47,10 | $47,12 | $45,85 | 151,70K |
| 2026-06-02 | $47,91 | -0,60 % | $47,25 | $48,20 | $46,73 | 161,00K |
| 2026-06-01 | $48,20 | +2,58 % | $47,60 | $48,81 | $47,06 | 203,60K |
| 2026-05-29 | $46,99 | +5,12 % | $44,72 | $47,02 | $43,62 | 354,60K |
| 2026-05-28 | $44,70 | +4,03 % | $43,37 | $44,95 | $43,00 | 273,90K |
| 2026-05-27 | $42,97 | +3,17 % | $41,65 | $43,10 | $41,57 | 161,10K |
| 2026-05-26 | $41,65 | +0,29 % | $41,36 | $41,86 | $40,91 | 247,20K |