Korn Ferry KFY
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$72,37+0,78 (+1,09 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $72,37 | +1,09 % | $71,86 | $73,91 | $71,96 | 669,33K |
| 2026-09-30 | $71,59 | -0,54 % | $71,87 | $72,25 | $71,32 | 765,90K |
| 2026-09-29 | $71,98 | +0,94 % | $71,02 | $72,06 | $70,26 | 960,60K |
| 2026-09-28 | $71,31 | -0,59 % | $71,12 | $72,31 | $70,58 | 563,90K |
| 2026-09-25 | $71,73 | -0,37 % | $71,38 | $72,09 | $70,96 | 611,40K |
| 2026-09-24 | $72,00 | -2,65 % | $74,00 | $74,43 | $70,57 | 978,10K |
| 2026-09-23 | $73,96 | -2,50 % | $75,42 | $75,43 | $73,91 | 562,00K |
| 2026-09-22 | $75,86 | -1,19 % | $77,11 | $77,11 | $75,08 | 350,20K |
| 2026-09-21 | $76,77 | -0,01 % | $77,37 | $77,37 | $76,46 | 359,10K |
| 2026-09-18 | $76,78 | -0,44 % | $77,22 | $77,22 | $76,07 | 1,79M |
| 2026-09-17 | $77,12 | -0,40 % | $77,50 | $77,62 | $76,11 | 352,10K |
| 2026-09-16 | $77,43 | -0,53 % | $77,38 | $78,40 | $76,94 | 419,90K |
| 2026-09-15 | $77,84 | -0,69 % | $77,73 | $78,32 | $77,36 | 654,60K |
| 2026-09-14 | $78,38 | +1,02 % | $79,06 | $79,58 | $77,81 | 684,30K |
| 2026-09-11 | $77,59 | -0,70 % | $78,32 | $79,03 | $77,17 | 510,90K |
| 2026-09-10 | $78,14 | -3,69 % | $79,54 | $81,50 | $77,53 | 603,00K |
| 2026-09-09 | $81,13 | -1,11 % | $80,44 | $82,00 | $76,63 | 863,70K |
| 2026-09-08 | $82,04 | -3,88 % | $84,71 | $84,71 | $81,54 | 516,60K |
| 2026-09-04 | $85,35 | -0,28 % | $84,09 | $85,68 | $83,17 | 621,60K |
| 2026-09-03 | $85,59 | +2,39 % | $84,76 | $86,23 | $83,90 | 418,90K |
| 2026-09-02 | $83,59 | -1,25 % | $84,34 | $85,04 | $83,28 | 427,30K |
| 2026-09-01 | $84,65 | -1,05 % | $85,58 | $86,40 | $83,97 | 332,70K |
| 2026-08-31 | $85,55 | -0,85 % | $86,11 | $86,25 | $84,88 | 417,60K |
| 2026-08-28 | $86,28 | +1,93 % | $86,10 | $87,51 | $85,72 | 532,60K |
| 2026-08-27 | $84,65 | +0,79 % | $83,86 | $85,05 | $83,56 | 246,20K |
| 2026-08-26 | $83,99 | -0,49 % | $84,17 | $84,60 | $83,26 | 346,80K |
| 2026-08-25 | $84,40 | -0,39 % | $84,04 | $85,03 | $84,01 | 212,70K |
| 2026-08-24 | $84,73 | -0,39 % | $85,41 | $86,22 | $84,50 | 415,50K |
| 2026-08-21 | $85,06 | +0,56 % | $84,98 | $85,87 | $84,39 | 284,90K |
| 2026-08-20 | $84,59 | +0,23 % | $84,03 | $84,93 | $84,00 | 254,40K |
| 2026-08-19 | $84,40 | +0,63 % | $84,01 | $85,97 | $84,01 | 326,70K |
| 2026-08-18 | $83,87 | +0,99 % | $84,16 | $85,08 | $83,71 | 370,90K |
| 2026-08-17 | $83,05 | -1,35 % | $83,21 | $83,48 | $82,72 | 271,30K |
| 2026-08-14 | $84,19 | -0,75 % | $85,00 | $85,50 | $83,49 | 228,90K |
| 2026-08-13 | $84,83 | +1,84 % | $84,13 | $84,87 | $82,90 | 259,50K |
| 2026-08-12 | $83,30 | +0,66 % | $81,99 | $83,31 | $81,39 | 314,60K |
| 2026-08-11 | $82,75 | -1,06 % | $83,75 | $84,07 | $82,59 | 261,10K |
| 2026-08-10 | $83,64 | -0,51 % | $84,07 | $84,52 | $83,32 | 272,80K |
| 2026-08-07 | $84,07 | +1,69 % | $83,12 | $84,71 | $81,86 | 423,60K |
| 2026-08-06 | $82,67 | -0,97 % | $83,56 | $83,56 | $82,09 | 281,80K |
| 2026-08-05 | $83,48 | +0,34 % | $83,95 | $83,95 | $81,74 | 261,90K |
| 2026-08-04 | $83,20 | +0,41 % | $81,46 | $83,56 | $81,44 | 367,60K |
| 2026-08-03 | $82,86 | +0,72 % | $83,11 | $84,28 | $82,60 | 313,00K |
| 2026-07-31 | $82,27 | +0,19 % | $81,24 | $82,34 | $80,76 | 339,60K |
| 2026-07-30 | $82,11 | -3,05 % | $83,40 | $84,22 | $80,62 | 364,20K |
| 2026-07-29 | $84,69 | +1,18 % | $84,04 | $85,69 | $83,51 | 495,80K |
| 2026-07-28 | $83,70 | +3,12 % | $82,58 | $85,04 | $82,53 | 414,60K |
| 2026-07-27 | $81,17 | +3,73 % | $79,20 | $81,62 | $79,20 | 364,70K |
| 2026-07-24 | $78,25 | +0,53 % | $78,33 | $79,50 | $77,93 | 422,50K |
| 2026-07-23 | $77,84 | -0,33 % | $78,91 | $78,97 | $76,60 | 421,30K |
| 2026-07-22 | $78,10 | +0,08 % | $79,00 | $79,04 | $77,53 | 309,80K |
| 2026-07-21 | $78,04 | +0,03 % | $76,65 | $78,89 | $76,63 | 363,10K |
| 2026-07-20 | $78,02 | -0,75 % | $78,07 | $78,40 | $77,39 | 327,80K |
| 2026-07-17 | $78,61 | -0,33 % | $78,81 | $79,97 | $77,77 | 404,00K |
| 2026-07-16 | $78,87 | +4,99 % | $77,50 | $79,19 | $76,64 | 610,70K |
| 2026-07-15 | $75,12 | +2,12 % | $73,79 | $75,70 | $73,66 | 642,90K |
| 2026-07-14 | $73,56 | -2,43 % | $74,03 | $74,30 | $73,18 | 509,40K |
| 2026-07-13 | $75,39 | +3,08 % | $73,63 | $75,77 | $73,63 | 386,80K |
| 2026-07-10 | $73,14 | +1,75 % | $73,00 | $73,36 | $72,32 | 333,60K |
| 2026-07-09 | $71,88 | +0,79 % | $70,14 | $71,93 | $69,57 | 451,40K |
| 2026-07-08 | $71,32 | -1,99 % | $72,63 | $72,63 | $71,13 | 406,00K |
| 2026-07-07 | $72,77 | +2,35 % | $72,78 | $74,04 | $72,11 | 434,00K |
| 2026-07-06 | $71,10 | +2,04 % | $69,25 | $71,48 | $68,60 | 488,70K |
| 2026-07-02 | $69,68 | +2,88 % | $68,24 | $69,89 | $67,87 | 684,50K |
| 2026-07-01 | $67,73 | +1,73 % | $67,72 | $69,53 | $67,16 | 917,10K |
| 2026-06-30 | $66,58 | -5,59 % | $69,90 | $70,21 | $66,40 | 1,15M |
| 2026-06-29 | $70,52 | -2,31 % | $72,78 | $73,55 | $70,11 | 796,90K |
| 2026-06-26 | $72,19 | +2,30 % | $70,97 | $72,83 | $70,20 | 2,35M |
| 2026-06-25 | $70,57 | -0,08 % | $70,66 | $72,58 | $69,85 | 621,50K |
| 2026-06-24 | $70,63 | -1,52 % | $73,38 | $73,38 | $69,93 | 928,40K |
| 2026-06-23 | $71,72 | +5,83 % | $70,87 | $72,25 | $69,37 | 859,20K |
| 2026-06-22 | $67,77 | -5,16 % | $70,18 | $70,81 | $67,61 | 1,01M |
| 2026-06-18 | $71,46 | -0,29 % | $70,57 | $71,69 | $70,06 | 1,33M |
| 2026-06-17 | $71,67 | -0,78 % | $71,78 | $72,91 | $71,17 | 641,90K |
| 2026-06-16 | $72,23 | +1,20 % | $71,60 | $72,38 | $70,02 | 1,05M |
| 2026-06-15 | $71,37 | -2,53 % | $72,78 | $73,66 | $71,34 | 525,10K |
| 2026-06-12 | $73,22 | -0,05 % | $73,35 | $74,64 | $72,81 | 571,90K |
| 2026-06-11 | $73,26 | -0,05 % | $73,08 | $73,80 | $72,00 | 382,00K |
| 2026-06-10 | $73,30 | -0,62 % | $74,15 | $74,54 | $73,29 | 355,80K |
| 2026-06-09 | $73,76 | +1,51 % | $73,16 | $74,72 | $73,11 | 449,60K |
| 2026-06-08 | $72,66 | +0,47 % | $72,26 | $73,22 | $72,12 | 409,10K |
| 2026-06-05 | $72,32 | +2,20 % | $71,67 | $73,00 | $70,73 | 456,60K |
| 2026-06-04 | $70,76 | +1,87 % | $70,99 | $71,61 | $70,61 | 376,20K |
| 2026-06-03 | $69,46 | -2,65 % | $70,52 | $70,79 | $69,24 | 384,60K |
| 2026-06-02 | $71,35 | -1,29 % | $70,98 | $71,45 | $70,27 | 758,00K |
| 2026-06-01 | $72,28 | +3,29 % | $69,99 | $72,53 | $69,95 | 379,30K |
| 2026-05-29 | $69,98 | +0,03 % | $70,21 | $70,79 | $69,74 | 476,20K |
| 2026-05-28 | $69,96 | +2,03 % | $68,92 | $70,11 | $68,73 | 340,40K |
| 2026-05-27 | $68,57 | +0,69 % | $67,71 | $69,55 | $67,71 | 370,40K |
| 2026-05-26 | $68,10 | +0,10 % | $67,77 | $68,40 | $67,36 | 517,40K |