Knowles Corp.
[WKN: A1XD6Z | ISIN: US49926D1090]
Aktienkurse
19,926$ 1,45%
Echtzeit-Aktienkurs Knowles Corp.
Bid: Ask:

Aktienkurse zur Knowles Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
08.08.2025 19,70 20,01 19,62 19,92 1,43% 488.971,00
07.08.2025 19,73 19,87 19,29 19,64 0,61% 600.628,00
06.08.2025 19,94 19,97 19,47 19,52 -2,06% 731.713,00
05.08.2025 20,00 20,15 19,61 19,93 -0,30% 609.239,00
04.08.2025 19,83 20,14 19,83 19,99 0,71% 617.647,00
01.08.2025 20,05 20,09 19,48 19,85 -2,26% 777.545,00
31.07.2025 20,48 20,57 20,07 20,31 -1,55% 869.767,00
30.07.2025 20,77 21,18 20,55 20,63 -1,01% 993.075,00
29.07.2025 21,00 21,37 20,77 20,84 0,00% 910.410,00
28.07.2025 20,39 20,87 20,20 20,84 2,21% 1.398.900,00
25.07.2025 20,40 20,80 19,28 20,39 9,27% 2.017.944,00
24.07.2025 18,93 19,08 18,45 18,66 -1,79% 1.159.390,00
23.07.2025 18,52 19,01 18,52 19,00 2,98% 874.397,00
22.07.2025 17,90 18,47 17,88 18,45 2,73% 841.102,00
21.07.2025 17,84 18,00 17,76 17,96 1,18% 474.133,00
18.07.2025 17,95 18,02 17,68 17,75 -0,45% 456.626,00
17.07.2025 17,61 17,95 17,53 17,83 1,19% 544.880,00
16.07.2025 17,67 17,69 17,34 17,62 0,57% 523.068,00
15.07.2025 18,15 18,25 17,52 17,52 -2,83% 446.328,00
14.07.2025 18,30 18,30 17,79 18,03 -1,90% 566.482,00
11.07.2025 18,27 18,46 18,23 18,38 -0,16% 410.748,00
10.07.2025 18,20 18,59 18,10 18,41 0,99% 434.343,00
09.07.2025 18,13 18,23 17,86 18,23 0,83% 400.860,00
08.07.2025 17,86 18,29 17,86 18,08 1,86% 463.556,00
07.07.2025 18,04 18,24 17,75 17,75 -2,63% 420.314,00
03.07.2025 18,18 18,31 18,07 18,23 0,72% 260.052,00
02.07.2025 17,70 18,13 17,62 18,10 2,09% 393.607,00
01.07.2025 17,53 18,06 17,51 17,73 0,62% 516.577,00
30.06.2025 17,99 18,03 17,59 17,62 -1,95% 685.434,00
27.06.2025 17,97 18,09 17,75 17,97 0,34% 1.467.671,00
26.06.2025 17,69 17,99 17,62 17,91 1,82% 564.278,00
25.06.2025 17,52 17,70 17,48 17,59 0,00% 488.838,00
24.06.2025 17,66 17,77 17,48 17,59 0,40% 454.360,00
23.06.2025 17,15 17,54 17,04 17,52 1,80% 527.112,00
20.06.2025 17,17 17,26 17,00 17,21 0,82% 1.225.260,00
18.06.2025 16,94 17,28 16,94 17,07 0,71% 484.375,00
17.06.2025 16,93 17,20 16,84 16,95 -0,94% 527.393,00
16.06.2025 16,96 17,24 16,78 17,11 1,91% 739.291,00
13.06.2025 17,00 17,16 16,73 16,79 -3,34% 489.753,00
12.06.2025 17,47 17,57 17,35 17,37 -1,03% 477.004,00
11.06.2025 17,84 17,85 17,42 17,55 -0,79% 677.539,00
10.06.2025 17,49 17,70 17,45 17,69 1,20% 465.951,00
09.06.2025 17,36 17,67 17,33 17,48 1,63% 542.860,00
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