17,157$
-0,25%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,99 | 17,23 | 16,92 | 17,20 | 3,30% | 564.709,00 |
| 05.06.2025 | 16,70 | 16,76 | 16,53 | 16,65 | 0,06% | 354.104,00 |
| 04.06.2025 | 16,59 | 16,79 | 16,55 | 16,64 | 0,06% | 578.257,00 |
| 03.06.2025 | 16,25 | 16,64 | 16,19 | 16,63 | 2,40% | 357.930,00 |
| 02.06.2025 | 16,46 | 16,46 | 16,11 | 16,24 | -1,04% | 441.152,00 |
| 30.05.2025 | 16,43 | 16,47 | 16,17 | 16,41 | -1,03% | 701.290,00 |
| 29.05.2025 | 16,51 | 16,59 | 16,30 | 16,58 | 1,41% | 541.957,00 |
| 28.05.2025 | 16,62 | 16,66 | 16,32 | 16,35 | -1,51% | 520.855,00 |
| 27.05.2025 | 16,41 | 16,71 | 16,41 | 16,60 | 2,41% | 460.291,00 |
| 23.05.2025 | 16,09 | 16,34 | 16,09 | 16,21 | -1,46% | 463.705,00 |
| 22.05.2025 | 16,42 | 16,64 | 16,41 | 16,45 | -0,12% | 502.910,00 |
| 21.05.2025 | 16,69 | 16,74 | 16,42 | 16,47 | -2,08% | 514.648,00 |
| 20.05.2025 | 16,92 | 17,03 | 16,68 | 16,82 | -0,65% | 554.305,00 |
| 19.05.2025 | 16,85 | 17,01 | 16,80 | 16,93 | -1,11% | 531.520,00 |
| 16.05.2025 | 17,08 | 17,15 | 16,96 | 17,12 | 0,29% | 778.157,00 |
| 15.05.2025 | 16,93 | 17,28 | 16,82 | 17,07 | 0,41% | 659.451,00 |
| 14.05.2025 | 17,35 | 17,35 | 16,99 | 17,00 | -2,13% | 704.536,00 |
| 13.05.2025 | 17,30 | 17,62 | 17,18 | 17,37 | 0,70% | 547.363,00 |
| 12.05.2025 | 17,37 | 17,57 | 17,16 | 17,25 | 4,93% | 701.948,00 |
| 09.05.2025 | 16,43 | 16,60 | 16,34 | 16,44 | 0,43% | 593.013,00 |
| 08.05.2025 | 16,24 | 16,66 | 16,19 | 16,37 | 2,18% | 616.714,00 |
| 07.05.2025 | 16,30 | 16,32 | 15,85 | 16,02 | -0,80% | 732.616,00 |
| 06.05.2025 | 16,02 | 16,28 | 15,99 | 16,15 | -1,04% | 383.161,00 |
| 05.05.2025 | 16,07 | 16,43 | 16,07 | 16,32 | -0,61% | 662.636,00 |
| 02.05.2025 | 16,28 | 16,58 | 16,23 | 16,42 | 2,63% | 509.913,00 |
| 01.05.2025 | 15,87 | 16,10 | 15,82 | 16,00 | 1,65% | 613.780,00 |
| 30.04.2025 | 15,64 | 15,81 | 15,43 | 15,74 | -1,50% | 782.092,00 |
| 29.04.2025 | 15,99 | 16,05 | 15,85 | 15,98 | -0,31% | 718.152,00 |
| 28.04.2025 | 16,07 | 16,21 | 15,71 | 16,03 | -0,37% | 734.923,00 |
| 25.04.2025 | 15,69 | 16,10 | 15,31 | 16,09 | 2,81% | 1.463.987,00 |
| 24.04.2025 | 14,89 | 15,69 | 14,89 | 15,65 | 5,60% | 816.422,00 |
| 23.04.2025 | 14,83 | 15,28 | 14,78 | 14,82 | 2,92% | 819.299,00 |
| 22.04.2025 | 14,48 | 14,67 | 14,31 | 14,40 | 0,70% | 954.205,00 |
| 21.04.2025 | 14,25 | 14,33 | 14,10 | 14,30 | -0,97% | 950.547,00 |
| 17.04.2025 | 14,27 | 14,46 | 14,19 | 14,44 | 1,33% | 1.194.423,00 |
| 16.04.2025 | 14,35 | 14,51 | 13,87 | 14,25 | -1,66% | 826.820,00 |
| 15.04.2025 | 14,61 | 14,73 | 14,35 | 14,49 | -0,89% | 1.051.413,00 |
| 14.04.2025 | 14,89 | 15,00 | 14,37 | 14,62 | 0,07% | 868.392,00 |
| 11.04.2025 | 14,31 | 14,68 | 14,09 | 14,61 | 0,41% | 925.551,00 |
| 10.04.2025 | 14,53 | 14,69 | 14,15 | 14,55 | -3,51% | 1.401.942,00 |
| 09.04.2025 | 12,86 | 15,23 | 12,77 | 15,08 | 16,99% | 1.705.468,00 |
| 08.04.2025 | 13,69 | 13,76 | 12,70 | 12,89 | -1,60% | 1.319.038,00 |
| 07.04.2025 | 12,62 | 13,55 | 12,19 | 13,10 | 2,66% | 1.414.674,00 |
| 04.04.2025 | 12,81 | 12,96 | 12,24 | 12,76 | -5,27% | 1.117.559,00 |
| 03.04.2025 | 14,37 | 14,44 | 13,41 | 13,47 | -11,73% | 975.235,00 |
| 02.04.2025 | 14,98 | 15,31 | 14,96 | 15,26 | 0,73% | 550.374,00 |
| 01.04.2025 | 15,12 | 15,42 | 15,05 | 15,15 | -0,33% | 609.634,00 |
| 31.03.2025 | 15,10 | 15,32 | 14,95 | 15,20 | -0,98% | 608.816,00 |
| 28.03.2025 | 15,86 | 15,92 | 15,25 | 15,35 | -3,70% | 543.385,00 |
| 27.03.2025 | 16,03 | 16,05 | 15,78 | 15,94 | -0,69% | 540.365,00 |
| 26.03.2025 | 16,20 | 16,22 | 15,94 | 16,05 | -0,68% | 524.990,00 |
| 25.03.2025 | 16,28 | 16,34 | 16,07 | 16,16 | -0,86% | 684.674,00 |
| 24.03.2025 | 16,32 | 16,45 | 16,19 | 16,30 | 2,07% | 510.274,00 |
| 21.03.2025 | 15,89 | 16,06 | 15,73 | 15,97 | -0,87% | 2.746.794,00 |
| 20.03.2025 | 16,15 | 16,44 | 16,06 | 16,11 | -1,71% | 556.644,00 |
| 19.03.2025 | 16,17 | 16,53 | 16,06 | 16,39 | 1,49% | 778.387,00 |
| 18.03.2025 | 16,05 | 16,24 | 16,03 | 16,15 | -0,31% | 586.121,00 |
| 17.03.2025 | 15,96 | 16,25 | 15,95 | 16,20 | 1,12% | 598.037,00 |
| 14.03.2025 | 15,80 | 16,10 | 15,72 | 16,02 | 1,33% | 648.390,00 |
| 13.03.2025 | 16,19 | 16,44 | 15,78 | 15,81 | -2,53% | 530.830,00 |
| 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 | 16,12 | 16,41 | 15,93 | 16,41 | 1,17% | 1.010.038,00 |
| 06.03.2025 | 15,99 | 16,44 | 15,90 | 16,22 | 0,31% | 1.073.264,00 |
| 05.03.2025 | 15,99 | 16,32 | 15,90 | 16,17 | 2,15% | 1.432.481,00 |
| 04.03.2025 | 15,78 | 16,15 | 15,54 | 15,83 | -0,69% | 1.078.820,00 |
| 03.03.2025 | 16,66 | 16,66 | 15,89 | 15,94 | -3,92% | 856.577,00 |
| 28.02.2025 | 16,47 | 16,77 | 16,36 | 16,59 | 0,12% | 1.202.902,00 |
| 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% | 763.945,00 |
| 25.02.2025 | 17,51 | 17,68 | 17,24 | 17,27 | -1,37% | 1.055.779,00 |
| 24.02.2025 | 17,70 | 17,78 | 17,46 | 17,51 | -0,40% | 723.470,00 |
| 21.02.2025 | 18,05 | 18,20 | 17,50 | 17,58 | -1,46% | 1.038.861,00 |
| 20.02.2025 | 17,93 | 18,06 | 17,76 | 17,84 | -1,22% | 519.445,00 |
| 19.02.2025 | 18,29 | 18,53 | 18,06 | 18,06 | -1,53% | 1.057.937,00 |
| 18.02.2025 | 18,28 | 18,74 | 18,06 | 18,34 | 0,01% | 1.033.469,00 |
| 17.02.2025 | 18,33 | 18,34 | 18,33 | 18,34 | 0,26% | - |
| 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% | 940.641,00 |
| 12.02.2025 | 17,97 | 18,24 | 17,83 | 18,07 | -1,31% | 695.101,00 |
| 11.02.2025 | 18,10 | 18,56 | 18,04 | 18,31 | 0,55% | 613.914,00 |
| 10.02.2025 | 18,31 | 18,41 | 18,18 | 18,21 | -0,05% | 873.191,00 |
| 07.02.2025 | 18,55 | 18,62 | 18,09 | 18,22 | -1,83% | 623.194,00 |
| 06.02.2025 | 18,82 | 18,94 | 18,48 | 18,56 | -1,12% | 685.647,00 |
| 05.02.2025 | 18,68 | 18,86 | 18,54 | 18,77 | 1,30% | 574.844,00 |
| 04.02.2025 | 18,25 | 18,65 | 18,17 | 18,53 | 1,42% | 460.838,00 |
| 03.02.2025 | 18,36 | 18,60 | 18,14 | 18,27 | -3,49% | 542.708,00 |
| 31.01.2025 | 18,94 | 19,33 | 18,87 | 18,93 | -0,11% | 731.827,00 |
| 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 | 20,31 | 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% | 552.784,00 |
| 21.01.2025 | 20,56 | 20,77 | 20,45 | 20,58 | 1,03% | 434.571,00 |
| 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 |