25,130$
1,21%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,91 | 25,17 | 23,75 | 25,13 | 1,21% | 614.857,00 |
| 06.03.2026 | 24,85 | 25,24 | 24,51 | 24,83 | -3,35% | 829.363,00 |
| 05.03.2026 | 26,46 | 26,46 | 25,42 | 25,69 | -3,49% | 436.277,00 |
| 04.03.2026 | 26,48 | 26,83 | 25,92 | 26,62 | 1,37% | 622.949,00 |
| 03.03.2026 | 26,62 | 26,77 | 25,74 | 26,26 | -4,86% | 833.637,00 |
| 02.03.2026 | 26,68 | 27,71 | 26,53 | 27,60 | 1,58% | 743.176,00 |
| 27.02.2026 | 27,47 | 27,58 | 26,90 | 27,17 | -2,69% | 660.859,00 |
| 26.02.2026 | 28,51 | 28,74 | 27,58 | 27,92 | -1,97% | 600.972,00 |
| 25.02.2026 | 28,35 | 28,72 | 28,12 | 28,48 | 1,46% | 551.726,00 |
| 24.02.2026 | 27,53 | 28,47 | 27,53 | 28,07 | 1,92% | 568.505,00 |
| 20.02.2026 | 27,14 | 27,77 | 27,05 | 27,54 | 1,03% | 546.522,00 |
| 19.02.2026 | 26,95 | 27,41 | 26,58 | 27,26 | 0,37% | 524.133,00 |
| 18.02.2026 | 27,22 | 27,36 | 26,87 | 27,16 | 0,07% | 391.006,00 |
| 17.02.2026 | 27,26 | 27,57 | 26,69 | 27,14 | -0,55% | 600.336,00 |
| 13.02.2026 | 26,38 | 27,41 | 26,38 | 27,29 | 2,40% | 834.334,00 |
| 12.02.2026 | 27,22 | 27,22 | 26,27 | 26,65 | -1,30% | 653.960,00 |
| 11.02.2026 | 27,45 | 27,73 | 26,80 | 27,00 | 0,33% | 918.669,00 |
| 10.02.2026 | 27,24 | 27,38 | 26,82 | 26,91 | -1,21% | 727.078,00 |
| 09.02.2026 | 26,76 | 27,55 | 26,39 | 27,24 | 0,96% | 1.454.268,00 |
| 06.02.2026 | 26,00 | 27,36 | 25,44 | 26,98 | 9,05% | 1.614.154,00 |
| 05.02.2026 | 23,96 | 24,90 | 23,89 | 24,74 | 1,73% | 825.053,00 |
| 04.02.2026 | 24,75 | 25,41 | 23,99 | 24,32 | -1,10% | 766.430,00 |
| 03.02.2026 | 25,44 | 25,57 | 24,34 | 24,59 | -2,19% | 1.057.370,00 |
| 02.02.2026 | 24,31 | 25,41 | 24,20 | 25,14 | 3,71% | 640.402,00 |
| 30.01.2026 | 24,34 | 24,58 | 24,15 | 24,24 | -1,34% | 682.165,00 |
| 29.01.2026 | 24,51 | 24,71 | 23,95 | 24,57 | 1,03% | 598.118,00 |
| 28.01.2026 | 24,45 | 24,68 | 24,10 | 24,32 | 0,37% | 649.750,00 |
| 27.01.2026 | 24,53 | 24,53 | 23,94 | 24,23 | 0,21% | 379.360,00 |
| 26.01.2026 | 23,80 | 24,33 | 23,73 | 24,18 | -2,58% | 446.964,00 |
| 22.01.2026 | 25,20 | 25,33 | 24,76 | 24,82 | -0,28% | 372.299,00 |
| 21.01.2026 | 24,00 | 25,05 | 24,00 | 24,89 | 3,54% | 545.325,00 |
| 20.01.2026 | 24,09 | 24,48 | 23,85 | 24,04 | -2,20% | 525.237,00 |
| 16.01.2026 | 25,00 | 25,07 | 24,47 | 24,58 | -1,40% | 719.436,00 |
| 15.01.2026 | 24,25 | 25,24 | 24,25 | 24,93 | 3,88% | 988.474,00 |
| 14.01.2026 | 23,45 | 24,06 | 23,24 | 24,00 | 2,56% | 785.983,00 |
| 13.01.2026 | 23,19 | 23,56 | 23,08 | 23,40 | 1,17% | 439.579,00 |
| 12.01.2026 | 23,02 | 23,23 | 22,89 | 23,13 | 0,00% | 435.186,00 |
| 09.01.2026 | 22,57 | 23,14 | 22,24 | 23,13 | 2,62% | 660.820,00 |
| 08.01.2026 | 22,37 | 22,63 | 21,90 | 22,54 | 0,00% | 897.204,00 |
| 07.01.2026 | 23,46 | 23,49 | 22,18 | 22,54 | -4,17% | 1.085.589,00 |
| 06.01.2026 | 22,28 | 23,60 | 22,22 | 23,52 | 5,05% | 1.057.501,00 |
| 05.01.2026 | 22,16 | 22,72 | 22,16 | 22,39 | 2,00% | 696.905,00 |
| 02.01.2026 | 21,64 | 21,99 | 21,53 | 21,95 | 2,43% | 691.546,00 |
| 31.12.2025 | 21,74 | 21,80 | 21,38 | 21,43 | -0,79% | 538.807,00 |
| 30.12.2025 | 21,44 | 21,79 | 21,38 | 21,60 | -0,05% | 537.021,00 |
| 29.12.2025 | 21,81 | 21,95 | 21,45 | 21,61 | -1,32% | 417.851,00 |
| 26.12.2025 | 22,18 | 22,18 | 21,89 | 21,90 | -0,77% | 375.659,00 |
| 24.12.2025 | 21,98 | 22,17 | 21,89 | 22,07 | 0,27% | 196.174,00 |
| 23.12.2025 | 22,05 | 22,13 | 21,90 | 22,01 | -0,63% | 548.731,00 |
| 22.12.2025 | 22,30 | 22,42 | 22,13 | 22,15 | 0,18% | 561.511,00 |
| 19.12.2025 | 21,80 | 22,11 | 21,80 | 22,11 | 1,01% | 2.380.436,00 |
| 18.12.2025 | 22,30 | 22,30 | 21,75 | 21,89 | 0,00% | 899.827,00 |
| 17.12.2025 | 22,41 | 22,61 | 21,75 | 21,89 | -1,93% | 872.852,00 |
| 16.12.2025 | 22,41 | 22,63 | 22,27 | 22,32 | -0,76% | 859.786,00 |
| 15.12.2025 | 23,02 | 23,02 | 22,15 | 22,49 | -1,70% | 893.995,00 |
| 12.12.2025 | 23,98 | 24,10 | 22,74 | 22,88 | -4,83% | 540.210,00 |
| 11.12.2025 | 23,81 | 24,18 | 23,63 | 24,04 | 0,92% | 731.235,00 |
| 10.12.2025 | 23,34 | 24,10 | 23,19 | 23,82 | 1,49% | 825.383,00 |
| 09.12.2025 | 23,53 | 23,70 | 23,37 | 23,47 | 0,21% | 412.194,00 |
| 08.12.2025 | 23,32 | 23,71 | 23,24 | 23,42 | 0,21% | 708.252,00 |
| 05.12.2025 | 23,26 | 23,70 | 23,20 | 23,37 | -0,17% | 757.842,00 |
| 04.12.2025 | 22,94 | 23,60 | 22,82 | 23,41 | 1,69% | 563.700,00 |
| 03.12.2025 | 22,85 | 23,02 | 22,51 | 23,02 | 0,74% | 1.294.530,00 |
| 02.12.2025 | 22,69 | 22,96 | 22,49 | 22,85 | 1,87% | 621.396,00 |
| 01.12.2025 | 22,28 | 22,48 | 22,17 | 22,43 | -0,22% | 478.275,00 |
| 28.11.2025 | 22,52 | 22,60 | 22,37 | 22,48 | 0,13% | 337.907,00 |
| 26.11.2025 | 22,31 | 22,83 | 22,26 | 22,45 | 0,09% | 849.117,00 |
| 25.11.2025 | 21,85 | 22,58 | 21,85 | 22,43 | 2,70% | 576.737,00 |
| 24.11.2025 | 21,57 | 21,90 | 21,35 | 21,84 | 5,66% | 603.093,00 |
| 20.11.2025 | 21,70 | 21,80 | 20,57 | 20,67 | -2,18% | 537.219,00 |
| 19.11.2025 | 21,15 | 21,46 | 21,05 | 21,13 | -0,05% | 635.916,00 |
| 18.11.2025 | 21,35 | 21,37 | 21,00 | 21,14 | -0,56% | 682.778,00 |
| 17.11.2025 | 21,55 | 21,73 | 21,22 | 21,26 | -2,83% | 521.185,00 |
| 13.11.2025 | 22,32 | 22,52 | 21,62 | 21,88 | -2,84% | 806.670,00 |
| 12.11.2025 | 22,83 | 22,99 | 22,46 | 22,52 | -0,57% | 685.514,00 |
| 11.11.2025 | 22,52 | 22,66 | 22,35 | 22,65 | 0,09% | 666.677,00 |
| 10.11.2025 | 23,36 | 23,76 | 22,48 | 22,63 | 0,22% | 700.458,00 |
| 07.11.2025 | 22,14 | 22,60 | 22,09 | 22,58 | 0,27% | 868.317,00 |
| 06.11.2025 | 23,24 | 23,24 | 22,46 | 22,52 | -2,26% | 759.874,00 |
| 05.11.2025 | 22,75 | 23,27 | 22,67 | 23,04 | 1,59% | 800.730,00 |
| 04.11.2025 | 23,26 | 23,51 | 22,62 | 22,68 | -4,14% | 770.105,00 |
| 03.11.2025 | 23,56 | 23,88 | 23,35 | 23,66 | 0,21% | 925.517,00 |
| 31.10.2025 | 23,80 | 23,86 | 23,49 | 23,61 | -0,04% | 788.707,00 |
| 30.10.2025 | 23,43 | 24,03 | 23,36 | 23,62 | 0,13% | 671.610,00 |
| 29.10.2025 | 23,66 | 24,29 | 23,39 | 23,59 | 0,43% | 616.246,00 |
| 28.10.2025 | 23,55 | 23,65 | 23,23 | 23,49 | -0,34% | 865.414,00 |
| 27.10.2025 | 24,27 | 24,49 | 23,53 | 23,57 | -1,79% | 1.002.370,00 |
| 24.10.2025 | 24,04 | 24,31 | 23,38 | 24,00 | -0,04% | 1.317.700,00 |
| 23.10.2025 | 23,30 | 24,03 | 22,79 | 24,01 | 3,67% | 1.398.633,00 |
| 22.10.2025 | 23,61 | 23,81 | 22,91 | 23,16 | -1,86% | 759.859,00 |
| 21.10.2025 | 23,62 | 23,94 | 23,59 | 23,60 | -0,84% | 632.024,00 |
| 20.10.2025 | 23,64 | 24,07 | 23,58 | 23,80 | 1,54% | 702.894,00 |
| 17.10.2025 | 23,41 | 23,62 | 23,31 | 23,44 | -0,55% | 449.201,00 |
| 16.10.2025 | 23,72 | 23,88 | 23,39 | 23,57 | -0,08% | 435.623,00 |
| 15.10.2025 | 23,14 | 23,71 | 23,09 | 23,59 | 3,28% | 476.404,00 |
| 14.10.2025 | 22,52 | 23,01 | 22,34 | 22,84 | -0,17% | 526.758,00 |
| 13.10.2025 | 22,81 | 23,09 | 22,63 | 22,88 | 2,74% | 498.534,00 |
| 10.10.2025 | 23,51 | 23,76 | 22,24 | 22,27 | -5,11% | 1.045.025,00 |
| 09.10.2025 | 23,77 | 23,77 | 23,03 | 23,47 | -0,80% | 473.088,00 |
| 08.10.2025 | 23,71 | 23,72 | 23,40 | 23,66 | 1,15% | 415.664,00 |