21,310$
-1,89%
Echtzeit-Aktienkurs KNOWLES Corp
Bid:
Ask:
Aktienkurse zur KNOWLES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 21,72 | 21,72 | 21,25 | 21,35 | -1,70% | 398.894,00 |
| 28.08.2025 | 21,63 | 21,74 | 21,46 | 21,72 | 0,60% | 382.623,00 |
| 27.08.2025 | 21,40 | 21,59 | 21,26 | 21,59 | 0,65% | 341.603,00 |
| 26.08.2025 | 21,33 | 21,63 | 21,33 | 21,45 | 0,47% | 537.727,00 |
| 25.08.2025 | 21,47 | 21,69 | 21,33 | 21,35 | -1,02% | 592.378,00 |
| 22.08.2025 | 20,50 | 21,69 | 20,50 | 21,57 | 6,00% | 750.827,00 |
| 21.08.2025 | 20,10 | 20,46 | 20,10 | 20,35 | 0,05% | 392.278,00 |
| 20.08.2025 | 20,46 | 20,60 | 20,11 | 20,34 | -1,17% | 407.452,00 |
| 19.08.2025 | 20,63 | 20,82 | 20,45 | 20,58 | -0,10% | 469.186,00 |
| 18.08.2025 | 20,35 | 20,74 | 20,15 | 20,60 | 1,48% | 443.003,00 |
| 15.08.2025 | 20,66 | 20,67 | 20,08 | 20,30 | -1,69% | 616.782,00 |
| 14.08.2025 | 20,81 | 20,87 | 20,34 | 20,65 | -1,71% | 437.311,00 |
| 13.08.2025 | 20,59 | 21,08 | 20,51 | 21,01 | 2,09% | 461.240,00 |
| 12.08.2025 | 19,84 | 20,61 | 19,84 | 20,58 | 4,47% | 559.851,00 |
| 11.08.2025 | 20,00 | 20,16 | 19,67 | 19,70 | -1,10% | 575.724,00 |
| 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 |