19,400$
-0,72%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,49 | 19,83 | 19,30 | 19,40 | -0,72% | 2.417.973,00 |
| 19.12.2024 | 19,29 | 19,64 | 19,28 | 19,54 | 1,61% | 987.299,00 |
| 18.12.2024 | 19,93 | 20,20 | 19,06 | 19,23 | -2,58% | 1.295.251,00 |
| 17.12.2024 | 20,22 | 20,28 | 19,72 | 19,74 | -2,42% | 728.637,00 |
| 16.12.2024 | 19,88 | 20,49 | 19,76 | 20,23 | 2,07% | 885.866,00 |
| 13.12.2024 | 19,73 | 19,83 | 19,57 | 19,82 | -0,05% | 354.463,00 |
| 12.12.2024 | 19,59 | 20,01 | 19,59 | 19,83 | 1,02% | 569.474,00 |
| 11.12.2024 | 19,68 | 19,82 | 19,48 | 19,63 | 0,67% | 395.370,00 |
| 10.12.2024 | 19,64 | 19,79 | 19,49 | 19,50 | -1,02% | 632.381,00 |
| 09.12.2024 | 19,58 | 20,20 | 19,58 | 19,70 | 0,61% | 561.898,00 |
| 06.12.2024 | 19,46 | 19,66 | 19,46 | 19,58 | 0,82% | 451.535,00 |
| 05.12.2024 | 19,75 | 19,93 | 19,42 | 19,42 | -2,02% | 485.661,00 |
| 04.12.2024 | 19,92 | 20,11 | 19,75 | 19,82 | -0,35% | 501.560,00 |
| 03.12.2024 | 20,13 | 20,21 | 19,79 | 19,89 | -1,29% | 499.415,00 |
| 02.12.2024 | 19,51 | 20,27 | 19,39 | 20,15 | 3,55% | 520.801,00 |
| 29.11.2024 | 19,41 | 19,64 | 19,41 | 19,46 | 1,14% | 440.429,00 |
| 27.11.2024 | 19,34 | 19,48 | 18,87 | 19,24 | -0,21% | 526.553,00 |
| 26.11.2024 | 19,18 | 19,64 | 19,09 | 19,28 | 0,00% | 1.579.516,00 |
| 25.11.2024 | 19,03 | 19,74 | 19,03 | 19,28 | 1,85% | 699.256,00 |
| 22.11.2024 | 18,67 | 18,96 | 18,55 | 18,93 | 4,30% | 433.544,00 |
| 20.11.2024 | 17,97 | 18,16 | 17,80 | 18,15 | 0,11% | 362.890,00 |
| 19.11.2024 | 17,80 | 18,15 | 17,70 | 18,13 | 1,17% | 276.025,00 |
| 18.11.2024 | 18,20 | 18,24 | 17,92 | 17,92 | -1,16% | 454.308,00 |
| 15.11.2024 | 18,44 | 18,44 | 18,08 | 18,13 | -1,36% | 440.927,00 |
| 14.11.2024 | 18,46 | 18,49 | 18,25 | 18,38 | -0,38% | 380.681,00 |
| 13.11.2024 | 18,76 | 18,86 | 18,38 | 18,45 | -1,23% | 407.730,00 |
| 12.11.2024 | 19,09 | 19,44 | 18,66 | 18,68 | -3,46% | 483.751,00 |
| 11.11.2024 | 19,16 | 19,49 | 18,99 | 19,35 | 1,15% | 506.217,00 |
| 08.11.2024 | 19,05 | 19,33 | 18,94 | 19,13 | -0,21% | 604.838,00 |
| 07.11.2024 | 19,25 | 19,49 | 19,05 | 19,17 | -0,93% | 565.440,00 |
| 06.11.2024 | 18,71 | 19,36 | 18,29 | 19,35 | 8,65% | 885.350,00 |
| 05.11.2024 | 17,41 | 17,82 | 17,34 | 17,81 | 1,83% | 464.122,00 |
| 04.11.2024 | 17,48 | 17,71 | 17,39 | 17,49 | -0,29% | 473.086,00 |
| 01.11.2024 | 17,35 | 17,59 | 17,29 | 17,54 | 1,27% | 521.628,00 |
| 31.10.2024 | 17,51 | 17,58 | 17,19 | 17,32 | -1,09% | 532.535,00 |
| 30.10.2024 | 17,51 | 18,10 | 17,44 | 17,51 | -3,10% | 577.412,00 |
| 29.10.2024 | 17,96 | 18,25 | 17,91 | 18,07 | -0,11% | 428.587,00 |
| 28.10.2024 | 17,80 | 18,29 | 17,80 | 18,09 | 2,43% | 642.536,00 |
| 25.10.2024 | 17,34 | 18,16 | 17,10 | 17,66 | 2,56% | 569.446,00 |
| 24.10.2024 | 17,17 | 17,27 | 17,00 | 17,22 | 0,88% | 636.824,00 |
| 23.10.2024 | 17,24 | 17,35 | 16,96 | 17,07 | -1,27% | 458.983,00 |
| 22.10.2024 | 17,33 | 17,41 | 17,15 | 17,29 | -1,26% | 383.164,00 |
| 21.10.2024 | 17,74 | 17,74 | 17,45 | 17,51 | -1,19% | 447.667,00 |
| 18.10.2024 | 18,00 | 18,10 | 17,71 | 17,72 | -1,06% | 395.897,00 |
| 17.10.2024 | 18,05 | 18,10 | 17,82 | 17,91 | -0,06% | 303.283,00 |
| 16.10.2024 | 17,82 | 17,95 | 17,73 | 17,92 | 1,13% | 397.501,00 |
| 15.10.2024 | 17,81 | 17,99 | 17,72 | 17,72 | -0,73% | 567.367,00 |
| 14.10.2024 | 17,62 | 17,91 | 17,57 | 17,85 | 1,08% | 327.558,00 |
| 11.10.2024 | 17,17 | 17,71 | 17,17 | 17,66 | 2,44% | 300.999,00 |
| 10.10.2024 | 17,09 | 17,24 | 16,93 | 17,24 | -0,58% | 477.574,00 |
| 09.10.2024 | 17,27 | 17,61 | 17,22 | 17,34 | 0,17% | 436.286,00 |
| 08.10.2024 | 17,30 | 17,40 | 17,08 | 17,31 | 0,06% | 523.979,00 |
| 07.10.2024 | 17,56 | 17,56 | 17,25 | 17,30 | -2,20% | 516.967,00 |
| 04.10.2024 | 17,60 | 17,75 | 17,47 | 17,69 | 2,49% | 501.163,00 |
| 03.10.2024 | 17,47 | 17,53 | 17,18 | 17,26 | -2,38% | 433.065,00 |
| 02.10.2024 | 17,30 | 17,92 | 17,30 | 17,68 | 2,20% | 560.451,00 |
| 01.10.2024 | 17,92 | 17,98 | 17,27 | 17,30 | -4,05% | 501.690,00 |
| 30.09.2024 | 17,84 | 18,11 | 17,83 | 18,03 | -0,06% | 681.479,00 |
| 27.09.2024 | 18,10 | 18,27 | 17,91 | 18,04 | 1,06% | 651.834,00 |
| 26.09.2024 | 17,98 | 18,04 | 17,73 | 17,85 | 0,62% | 1.074.315,00 |
| 25.09.2024 | 17,40 | 17,83 | 17,37 | 17,74 | 0,97% | 1.129.781,00 |
| 24.09.2024 | 17,37 | 17,66 | 17,34 | 17,57 | 2,09% | 851.825,00 |
| 23.09.2024 | 17,52 | 17,57 | 17,13 | 17,21 | -1,77% | 1.104.475,00 |
| 20.09.2024 | 17,67 | 18,16 | 17,24 | 17,52 | -2,18% | 5.815.790,00 |
| 19.09.2024 | 16,46 | 17,97 | 16,45 | 17,91 | 4,13% | 1.552.266,00 |
| 18.09.2024 | 17,22 | 17,72 | 17,15 | 17,20 | -0,46% | 566.755,00 |
| 17.09.2024 | 17,50 | 17,67 | 17,22 | 17,28 | 0,06% | 388.640,00 |
| 16.09.2024 | 17,05 | 17,32 | 16,97 | 17,27 | -0,23% | 580.697,00 |
| 13.09.2024 | 17,09 | 17,43 | 16,99 | 17,31 | 2,67% | 528.744,00 |
| 12.09.2024 | 16,91 | 17,00 | 16,64 | 16,86 | 0,30% | 553.455,00 |
| 11.09.2024 | 16,56 | 16,87 | 16,20 | 16,81 | 0,66% | 525.379,00 |
| 10.09.2024 | 16,68 | 16,82 | 16,56 | 16,70 | -0,06% | 605.240,00 |
| 09.09.2024 | 16,83 | 17,34 | 16,59 | 16,71 | -0,42% | 1.037.646,00 |
| 06.09.2024 | 17,23 | 17,26 | 16,77 | 16,78 | -2,67% | 494.716,00 |
| 05.09.2024 | 17,42 | 17,43 | 17,12 | 17,24 | -1,26% | 411.287,00 |
| 04.09.2024 | 17,27 | 17,58 | 17,10 | 17,46 | 0,40% | 468.828,00 |
| 03.09.2024 | 18,21 | 18,31 | 17,38 | 17,39 | -5,75% | 483.831,00 |
| 30.08.2024 | 18,54 | 18,54 | 18,16 | 18,45 | -0,11% | 604.549,00 |
| 29.08.2024 | 18,22 | 18,64 | 18,12 | 18,47 | 2,27% | 376.494,00 |
| 28.08.2024 | 18,27 | 18,27 | 17,94 | 18,06 | -1,47% | 373.343,00 |
| 27.08.2024 | 18,38 | 18,44 | 18,09 | 18,33 | -0,76% | 305.844,00 |
| 26.08.2024 | 18,59 | 18,62 | 18,42 | 18,47 | 0,27% | 365.928,00 |
| 23.08.2024 | 17,97 | 18,51 | 17,94 | 18,42 | 3,48% | 348.198,00 |
| 22.08.2024 | 18,00 | 18,11 | 17,78 | 17,80 | -0,89% | 404.081,00 |
| 21.08.2024 | 17,96 | 18,00 | 17,76 | 17,96 | 1,18% | 322.553,00 |
| 20.08.2024 | 17,90 | 17,94 | 17,74 | 17,75 | -1,11% | 312.799,00 |
| 19.08.2024 | 17,72 | 18,01 | 17,59 | 17,95 | 1,13% | 286.015,00 |
| 16.08.2024 | 17,68 | 17,81 | 17,58 | 17,75 | 0,23% | 433.003,00 |
| 15.08.2024 | 17,69 | 17,80 | 17,49 | 17,71 | 2,61% | 414.519,00 |
| 14.08.2024 | 17,50 | 17,50 | 17,03 | 17,26 | -0,86% | 421.727,00 |
| 13.08.2024 | 17,09 | 17,47 | 16,97 | 17,41 | 3,02% | 435.229,00 |
| 12.08.2024 | 17,04 | 17,14 | 16,85 | 16,90 | -1,00% | 502.438,00 |
| 09.08.2024 | 17,18 | 17,25 | 16,80 | 17,07 | -0,93% | 429.042,00 |
| 08.08.2024 | 16,72 | 17,24 | 16,58 | 17,23 | 3,73% | 495.094,00 |
| 07.08.2024 | 16,94 | 16,96 | 16,50 | 16,61 | -0,66% | 652.032,00 |
| 06.08.2024 | 16,44 | 17,01 | 16,26 | 16,72 | 1,33% | 932.088,00 |
| 05.08.2024 | 16,17 | 16,77 | 15,91 | 16,50 | -3,79% | 1.124.340,00 |
| 02.08.2024 | 17,07 | 17,27 | 16,56 | 17,15 | -3,54% | 1.167.812,00 |
| 01.08.2024 | 18,27 | 18,59 | 17,50 | 17,78 | -2,68% | 736.227,00 |
| 31.07.2024 | 18,47 | 18,97 | 18,00 | 18,27 | 1,84% | 684.215,00 |