Kforce Inc. KFRC
NYSE · Amerika Birleşik Devletleri · Ticari Hizmetler
$54,43+1,97 (+%3,76)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54,47 | +%3,84 | $53,08 | $54,53 | $53,29 | 58,85K |
| 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 |