24,056$
-0,51%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 23,82 | 24,33 | 23,73 | 24,18 | 1,00% | 446.971,00 |
| 23.01.2026 | 24,68 | 24,75 | 23,77 | 23,94 | -3,55% | 374.228,00 |
| 22.01.2026 | 25,20 | 25,33 | 24,76 | 24,82 | -0,28% | 597.343,00 |
| 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 | -1,84% | 525.323,00 |
| 19.01.2026 | 24,44 | 24,53 | 24,36 | 24,49 | -0,37% | - |
| 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% | 988.489,00 |
| 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% | 439.585,00 |
| 12.01.2026 | 23,02 | 23,23 | 22,89 | 23,13 | 0,00% | 435.186,00 |
| 09.01.2026 | 22,55 | 23,14 | 22,24 | 23,13 | 2,62% | 660.858,00 |
| 08.01.2026 | 22,37 | 22,63 | 21,90 | 22,54 | 0,00% | 897.245,00 |
| 07.01.2026 | 23,46 | 23,49 | 22,18 | 22,54 | -4,17% | 1.085.617,00 |
| 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% | 697.108,00 |
| 02.01.2026 | 21,64 | 21,99 | 21,53 | 21,95 | 2,43% | 726.146,00 |
| 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% | 537.043,00 |
| 29.12.2025 | 21,85 | 21,95 | 21,45 | 21,61 | -1,32% | 417.893,00 |
| 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 | 22,06 | 22,13 | 21,90 | 22,01 | -0,63% | 548.732,00 |
| 22.12.2025 | 22,30 | 22,42 | 22,13 | 22,15 | 0,18% | 606.111,00 |
| 19.12.2025 | 21,80 | 22,11 | 21,80 | 22,11 | 1,01% | 2.390.176,00 |
| 18.12.2025 | 22,26 | 22,30 | 21,75 | 21,89 | 0,00% | 968.727,00 |
| 17.12.2025 | 22,41 | 22,61 | 21,75 | 21,89 | -1,93% | 1.020.996,00 |
| 16.12.2025 | 22,41 | 22,63 | 22,27 | 22,32 | -0,76% | 862.998,00 |
| 15.12.2025 | 23,02 | 23,02 | 22,15 | 22,49 | -1,70% | 893.995,00 |
| 12.12.2025 | 24,10 | 24,10 | 22,74 | 22,88 | -4,83% | 540.243,00 |
| 11.12.2025 | 23,81 | 24,18 | 23,63 | 24,04 | 0,92% | 731.260,00 |
| 10.12.2025 | 23,34 | 24,10 | 23,19 | 23,82 | 1,49% | 828.241,00 |
| 09.12.2025 | 23,53 | 23,70 | 23,37 | 23,47 | 0,21% | 414.547,00 |
| 08.12.2025 | 23,32 | 23,71 | 23,24 | 23,42 | 0,21% | 708.252,00 |
| 05.12.2025 | 23,35 | 23,70 | 23,20 | 23,37 | -0,17% | 757.906,00 |
| 04.12.2025 | 22,86 | 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% | 478.276,00 |
| 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% | 576.752,00 |
| 24.11.2025 | 21,57 | 21,90 | 21,35 | 21,84 | 2,34% | 621.135,00 |
| 21.11.2025 | 20,62 | 21,56 | 20,62 | 21,34 | 3,24% | 636.224,00 |
| 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 | -1,80% | 521.185,00 |
| 14.11.2025 | 21,50 | 21,77 | 21,28 | 21,65 | -1,05% | 813.719,00 |
| 13.11.2025 | 22,32 | 22,52 | 21,62 | 21,88 | -2,84% | 807.085,00 |
| 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% | 666.680,00 |
| 10.11.2025 | 23,36 | 23,76 | 22,48 | 22,63 | 0,22% | 700.458,00 |
| 07.11.2025 | 22,34 | 22,60 | 22,09 | 22,58 | 0,27% | 868.847,00 |
| 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% | 926.195,00 |
| 31.10.2025 | 23,73 | 23,86 | 23,49 | 23,61 | -0,04% | 788.910,00 |
| 30.10.2025 | 23,52 | 24,03 | 23,36 | 23,62 | 0,13% | 672.470,00 |
| 29.10.2025 | 23,69 | 24,29 | 23,39 | 23,59 | 0,43% | 616.403,00 |
| 28.10.2025 | 23,52 | 23,65 | 23,23 | 23,49 | -0,34% | 865.750,00 |
| 27.10.2025 | 24,24 | 24,49 | 23,53 | 23,57 | -1,79% | 1.002.370,00 |
| 24.10.2025 | 24,15 | 24,31 | 23,38 | 24,00 | 0,64% | 1.317.740,00 |
| 23.10.2025 | 23,47 | 23,85 | 22,79 | 23,85 | 2,97% | 1.399.327,00 |
| 22.10.2025 | 23,59 | 23,81 | 22,91 | 23,16 | -1,86% | 759.859,00 |
| 21.10.2025 | 23,88 | 23,94 | 23,59 | 23,60 | -0,84% | 652.139,00 |
| 20.10.2025 | 23,65 | 24,07 | 23,58 | 23,80 | 1,60% | 702.915,00 |
| 17.10.2025 | 23,49 | 23,66 | 23,32 | 23,43 | -0,61% | - |
| 16.10.2025 | 23,72 | 23,88 | 23,39 | 23,57 | -0,08% | 435.623,00 |
| 15.10.2025 | 23,16 | 23,71 | 23,09 | 23,59 | 3,28% | 476.404,00 |
| 14.10.2025 | 22,52 | 23,01 | 22,34 | 22,84 | -0,17% | 526.866,00 |
| 13.10.2025 | 22,85 | 23,09 | 22,63 | 22,88 | 2,74% | 498.692,00 |
| 10.10.2025 | 23,37 | 23,76 | 22,24 | 22,27 | -5,11% | 1.045.033,00 |
| 09.10.2025 | 23,77 | 23,77 | 23,03 | 23,47 | -0,80% | 473.226,00 |
| 08.10.2025 | 23,71 | 23,72 | 23,40 | 23,66 | 1,15% | 415.668,00 |
| 07.10.2025 | 24,51 | 24,54 | 23,37 | 23,39 | -4,18% | 433.166,00 |
| 06.10.2025 | 24,39 | 24,52 | 24,06 | 24,41 | 1,50% | 500.362,00 |
| 03.10.2025 | 24,06 | 24,48 | 24,01 | 24,05 | 0,04% | 564.028,00 |
| 02.10.2025 | 24,00 | 24,06 | 23,55 | 24,04 | 0,97% | 694.960,00 |
| 01.10.2025 | 23,16 | 23,92 | 23,09 | 23,81 | 2,15% | 560.410,00 |
| 30.09.2025 | 23,25 | 23,49 | 22,94 | 23,31 | 0,21% | 571.742,00 |
| 29.09.2025 | 23,54 | 23,58 | 23,10 | 23,26 | -0,34% | 616.924,00 |
| 26.09.2025 | 23,13 | 23,37 | 22,92 | 23,34 | 0,91% | 500.546,00 |
| 25.09.2025 | 23,09 | 23,20 | 22,90 | 23,13 | -0,98% | 547.183,00 |
| 24.09.2025 | 23,22 | 23,37 | 23,05 | 23,36 | 0,91% | 551.247,00 |
| 23.09.2025 | 22,99 | 23,29 | 22,92 | 23,15 | 1,27% | 761.300,00 |
| 22.09.2025 | 22,59 | 22,96 | 22,51 | 22,86 | 1,20% | 836.169,00 |
| 19.09.2025 | 22,90 | 22,90 | 22,09 | 22,59 | -0,83% | 1.868.850,00 |
| 18.09.2025 | 22,50 | 23,03 | 22,34 | 22,78 | 2,61% | 736.717,00 |
| 17.09.2025 | 22,32 | 22,54 | 21,90 | 22,20 | 0,00% | 747.170,00 |
| 16.09.2025 | 22,24 | 22,30 | 21,94 | 22,20 | 0,05% | 440.346,00 |
| 15.09.2025 | 22,25 | 22,65 | 22,14 | 22,19 | 0,18% | 563.067,00 |
| 12.09.2025 | 22,04 | 22,31 | 21,74 | 22,15 | -0,40% | 675.615,00 |
| 11.09.2025 | 21,65 | 22,31 | 21,60 | 22,24 | 3,30% | 1.055.580,00 |
| 10.09.2025 | 21,34 | 21,62 | 21,31 | 21,53 | 0,84% | 523.964,00 |
| 09.09.2025 | 21,26 | 21,44 | 21,08 | 21,35 | -0,23% | 473.915,00 |
| 08.09.2025 | 21,65 | 21,66 | 21,25 | 21,40 | -0,56% | 653.698,00 |
| 05.09.2025 | 21,76 | 21,98 | 21,37 | 21,52 | -0,55% | 445.293,00 |
| 04.09.2025 | 21,01 | 21,64 | 20,87 | 21,64 | 3,15% | 436.969,00 |