15,150$
-0,33%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 15,12 | 15,42 | 15,05 | 15,15 | -0,33% | 609.629,00 |
| 31.03.2025 | 15,10 | 15,32 | 14,95 | 15,20 | -0,98% | 608.345,00 |
| 28.03.2025 | 15,92 | 15,92 | 15,25 | 15,35 | -3,70% | 543.385,00 |
| 27.03.2025 | 16,03 | 16,05 | 15,78 | 15,94 | -0,69% | 539.998,00 |
| 26.03.2025 | 16,13 | 16,22 | 15,94 | 16,05 | -0,68% | 524.892,00 |
| 25.03.2025 | 16,28 | 16,34 | 16,07 | 16,16 | -0,86% | 684.674,00 |
| 24.03.2025 | 16,24 | 16,45 | 16,19 | 16,30 | 2,07% | 510.151,00 |
| 21.03.2025 | 15,94 | 16,06 | 15,73 | 15,97 | -0,87% | 2.691.300,00 |
| 20.03.2025 | 16,15 | 16,44 | 16,06 | 16,11 | -1,71% | 556.643,00 |
| 19.03.2025 | 16,17 | 16,53 | 16,06 | 16,39 | 1,49% | 778.387,00 |
| 18.03.2025 | 16,09 | 16,24 | 16,03 | 16,15 | -0,31% | 586.119,00 |
| 17.03.2025 | 16,01 | 16,25 | 15,95 | 16,20 | 1,12% | 597.772,00 |
| 14.03.2025 | 15,85 | 16,10 | 15,72 | 16,02 | 1,33% | 648.377,00 |
| 13.03.2025 | 16,22 | 16,44 | 15,78 | 15,81 | -2,53% | 530.774,00 |
| 12.03.2025 | 16,37 | 16,45 | 16,03 | 16,22 | -0,31% | 974.192,00 |
| 11.03.2025 | 16,67 | 16,82 | 16,15 | 16,27 | -0,97% | 1.160.841,00 |
| 10.03.2025 | 16,01 | 16,49 | 16,00 | 16,43 | 0,12% | 1.346.202,00 |
| 07.03.2025 | 16,16 | 16,41 | 15,93 | 16,41 | 1,17% | 1.010.037,00 |
| 06.03.2025 | 15,99 | 16,44 | 15,90 | 16,22 | 0,31% | 1.070.864,00 |
| 05.03.2025 | 15,99 | 16,32 | 15,90 | 16,17 | 2,15% | 1.372.081,00 |
| 04.03.2025 | 15,78 | 16,15 | 15,54 | 15,83 | -0,69% | 1.027.615,00 |
| 03.03.2025 | 16,66 | 16,66 | 15,89 | 15,94 | -3,92% | 856.544,00 |
| 28.02.2025 | 16,54 | 16,77 | 16,36 | 16,59 | 0,12% | 1.195.826,00 |
| 27.02.2025 | 17,01 | 17,18 | 16,54 | 16,57 | -2,70% | 1.422.922,00 |
| 26.02.2025 | 17,34 | 17,45 | 16,96 | 17,03 | -1,39% | 763.845,00 |
| 25.02.2025 | 17,51 | 17,68 | 17,24 | 17,27 | -1,37% | 1.006.357,00 |
| 24.02.2025 | 17,70 | 17,78 | 17,46 | 17,51 | -0,40% | 723.470,00 |
| 21.02.2025 | 18,02 | 18,20 | 17,50 | 17,58 | -1,46% | 1.038.556,00 |
| 20.02.2025 | 17,93 | 18,06 | 17,76 | 17,84 | -1,22% | 514.344,00 |
| 19.02.2025 | 18,29 | 18,53 | 18,06 | 18,06 | -1,53% | 978.687,00 |
| 18.02.2025 | 18,28 | 18,74 | 18,06 | 18,34 | 0,27% | 1.030.369,00 |
| 14.02.2025 | 16,70 | 18,65 | 16,14 | 18,29 | 0,22% | 1.607.776,00 |
| 13.02.2025 | 18,07 | 18,26 | 18,03 | 18,25 | 1,00% | 940.638,00 |
| 12.02.2025 | 17,97 | 18,24 | 17,83 | 18,07 | -1,31% | 669.642,00 |
| 11.02.2025 | 18,10 | 18,56 | 18,04 | 18,31 | 0,55% | 613.913,00 |
| 10.02.2025 | 18,31 | 18,41 | 18,18 | 18,21 | -0,05% | 728.596,00 |
| 07.02.2025 | 18,55 | 18,62 | 18,09 | 18,22 | -1,83% | 623.124,00 |
| 06.02.2025 | 18,82 | 18,94 | 18,48 | 18,56 | -1,12% | 680.447,00 |
| 05.02.2025 | 18,68 | 18,86 | 18,54 | 18,77 | 1,30% | 443.544,00 |
| 04.02.2025 | 18,25 | 18,65 | 18,17 | 18,53 | 1,42% | 460.791,00 |
| 03.02.2025 | 18,36 | 18,60 | 18,14 | 18,27 | -3,49% | 542.387,00 |
| 31.01.2025 | 18,96 | 19,33 | 18,87 | 18,93 | -0,11% | 731.778,00 |
| 30.01.2025 | 19,26 | 19,43 | 18,91 | 18,95 | -0,79% | 583.741,00 |
| 29.01.2025 | 19,37 | 19,44 | 19,07 | 19,10 | -0,83% | 630.410,00 |
| 28.01.2025 | 19,17 | 19,40 | 18,95 | 19,26 | -0,05% | 618.024,00 |
| 27.01.2025 | 19,57 | 19,85 | 19,20 | 19,27 | -3,41% | 794.163,00 |
| 24.01.2025 | 20,37 | 20,37 | 19,86 | 19,95 | -2,30% | 563.192,00 |
| 23.01.2025 | 20,31 | 20,43 | 19,97 | 20,42 | 0,39% | 525.454,00 |
| 22.01.2025 | 20,56 | 20,81 | 20,32 | 20,34 | -1,17% | 535.850,00 |
| 21.01.2025 | 20,56 | 20,77 | 20,45 | 20,58 | 1,03% | 434.271,00 |
| 17.01.2025 | 20,31 | 20,45 | 20,17 | 20,37 | 1,85% | 397.550,00 |
| 16.01.2025 | 20,10 | 20,17 | 19,92 | 20,00 | -0,15% | 445.620,00 |
| 15.01.2025 | 20,00 | 20,17 | 19,67 | 20,03 | 2,30% | 457.072,00 |
| 14.01.2025 | 19,59 | 19,76 | 19,38 | 19,58 | 1,29% | 339.873,00 |
| 13.01.2025 | 19,03 | 19,39 | 19,03 | 19,33 | -0,57% | 349.886,00 |
| 10.01.2025 | 19,45 | 19,74 | 19,28 | 19,44 | -2,51% | 487.192,00 |
| 08.01.2025 | 20,03 | 20,08 | 19,67 | 19,94 | -1,68% | 520.603,00 |
| 07.01.2025 | 20,54 | 20,86 | 20,19 | 20,28 | -0,73% | 1.142.996,00 |
| 06.01.2025 | 20,30 | 20,74 | 20,27 | 20,43 | 0,79% | 563.983,00 |
| 03.01.2025 | 20,12 | 20,29 | 19,95 | 20,27 | 1,30% | 328.349,00 |
| 02.01.2025 | 20,03 | 20,28 | 19,82 | 20,01 | 0,40% | 359.175,00 |
| 31.12.2024 | 20,00 | 20,18 | 19,89 | 19,93 | 0,00% | 355.923,00 |
| 30.12.2024 | 19,78 | 20,13 | 19,55 | 19,93 | -0,25% | 525.230,00 |
| 27.12.2024 | 20,07 | 20,22 | 19,78 | 19,98 | -0,99% | 454.821,00 |
| 26.12.2024 | 19,85 | 20,18 | 19,77 | 20,18 | 1,36% | 393.909,00 |
| 24.12.2024 | 19,79 | 19,94 | 19,68 | 19,91 | 0,76% | 283.066,00 |
| 23.12.2024 | 19,36 | 19,80 | 19,29 | 19,76 | 1,86% | 557.923,00 |
| 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 |