31,316$
0,15%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 31,46 | 31,90 | 30,74 | 31,27 | 3,10% | 1.020.842,00 |
| 05.11.2026 | 32,82 | 32,84 | 30,22 | 30,33 | -10,00% | 1.130.216,00 |
| 04.11.2026 | 33,37 | 34,36 | 32,06 | 33,70 | -0,88% | 1.155.727,00 |
| 03.11.2026 | 33,95 | 34,67 | 33,56 | 34,00 | 3,44% | 720.800,00 |
| 02.11.2026 | 33,66 | 34,53 | 32,85 | 32,87 | 0,00% | 944.859,00 |
| 30.10.2026 | 33,63 | 34,06 | 32,47 | 32,87 | -6,01% | 886.792,00 |
| 29.10.2026 | 34,40 | 35,41 | 34,40 | 34,97 | 0,66% | 648.712,00 |
| 28.10.2026 | 34,75 | 35,12 | 34,08 | 34,74 | 1,88% | 757.201,00 |
| 27.10.2026 | 33,33 | 34,16 | 32,98 | 34,10 | 4,44% | 1.151.937,00 |
| 26.10.2026 | 32,41 | 33,16 | 31,51 | 32,65 | 1,49% | 960.267,00 |
| 23.10.2026 | 34,67 | 35,48 | 31,81 | 32,17 | -3,62% | 1.441.105,00 |
| 22.10.2026 | 34,36 | 34,36 | 32,56 | 33,38 | -4,41% | 1.193.187,00 |
| 21.10.2026 | 34,70 | 35,07 | 34,28 | 34,92 | 1,75% | 710.376,00 |
| 20.10.2026 | 35,04 | 35,04 | 33,87 | 34,32 | -0,92% | 874.416,00 |
| 19.10.2026 | 34,40 | 34,78 | 33,79 | 34,64 | 3,40% | 784.825,00 |
| 16.10.2026 | 34,05 | 34,32 | 33,45 | 33,50 | -3,10% | 596.068,00 |
| 15.10.2026 | 33,90 | 34,57 | 32,68 | 34,57 | -0,89% | 718.780,00 |
| 14.10.2026 | 35,89 | 36,27 | 34,44 | 34,88 | -4,65% | 754.830,00 |
| 13.10.2026 | 36,03 | 36,70 | 35,34 | 36,58 | 0,16% | 469.859,00 |
| 12.10.2026 | 37,13 | 37,51 | 36,45 | 36,52 | -2,77% | 489.386,00 |
| 09.10.2026 | 36,99 | 37,70 | 36,83 | 37,56 | 1,13% | 370.303,00 |
| 08.10.2026 | 37,43 | 38,13 | 36,92 | 37,14 | -2,44% | 549.917,00 |
| 07.10.2026 | 38,97 | 38,97 | 37,75 | 38,07 | -2,86% | 552.420,00 |
| 06.10.2026 | 39,90 | 39,98 | 38,93 | 39,19 | -0,53% | 573.878,00 |
| 05.10.2026 | 39,85 | 39,90 | 39,20 | 39,40 | -1,62% | 851.496,00 |
| 02.10.2026 | 39,20 | 40,28 | 38,50 | 40,05 | 4,76% | 751.350,00 |
| 01.10.2026 | 37,65 | 38,38 | 36,72 | 38,23 | 2,91% | 732.046,00 |
| 30.09.2026 | 37,24 | 37,48 | 36,95 | 37,15 | -0,46% | 580.791,00 |
| 29.09.2026 | 37,91 | 37,98 | 36,86 | 37,32 | 0,21% | 537.199,00 |
| 28.09.2026 | 37,27 | 37,61 | 36,66 | 37,24 | -0,77% | 542.992,00 |
| 25.09.2026 | 37,13 | 37,83 | 36,80 | 37,53 | 2,09% | 498.130,00 |
| 24.09.2026 | 36,07 | 37,12 | 36,02 | 36,76 | 0,08% | 638.858,00 |
| 23.09.2026 | 36,84 | 37,01 | 36,27 | 36,73 | -0,49% | 532.478,00 |
| 22.09.2026 | 36,05 | 37,07 | 35,81 | 36,91 | 2,50% | 617.680,00 |
| 21.09.2026 | 35,98 | 36,31 | 35,43 | 36,01 | 1,29% | 590.889,00 |
| 18.09.2026 | 35,80 | 35,89 | 34,95 | 35,55 | 0,34% | 1.654.464,00 |
| 17.09.2026 | 35,97 | 36,32 | 35,25 | 35,43 | 0,97% | 729.707,00 |
| 16.09.2026 | 35,52 | 35,75 | 34,64 | 35,09 | 0,89% | 614.695,00 |
| 15.09.2026 | 35,13 | 35,27 | 34,31 | 34,78 | 0,49% | 734.597,00 |
| 14.09.2026 | 35,37 | 35,71 | 34,55 | 34,61 | -6,26% | 661.251,00 |
| 11.09.2026 | 36,13 | 37,06 | 35,41 | 36,92 | 4,26% | 668.591,00 |
| 10.09.2026 | 35,23 | 35,76 | 35,04 | 35,41 | -1,20% | 604.493,00 |
| 09.09.2026 | 35,46 | 35,94 | 35,43 | 35,84 | 0,62% | 473.907,00 |
| 08.09.2026 | 35,80 | 36,06 | 35,30 | 35,62 | 0,37% | 514.788,00 |
| 04.09.2026 | 35,05 | 35,56 | 34,94 | 35,49 | 2,10% | 524.283,00 |
| 03.09.2026 | 34,25 | 34,84 | 33,60 | 34,76 | 0,84% | 557.331,00 |
| 02.09.2026 | 34,27 | 35,11 | 33,71 | 34,47 | 0,41% | 932.064,00 |
| 01.09.2026 | 33,80 | 34,58 | 33,44 | 34,33 | 0,44% | 798.309,00 |
| 31.08.2026 | 34,26 | 34,54 | 33,97 | 34,18 | -0,15% | 655.381,00 |
| 28.08.2026 | 34,97 | 35,14 | 34,16 | 34,23 | -2,09% | 745.610,00 |
| 27.08.2026 | 34,91 | 34,97 | 34,01 | 34,96 | 1,22% | 702.646,00 |
| 26.08.2026 | 33,81 | 34,66 | 33,65 | 34,54 | 2,68% | 566.106,00 |
| 25.08.2026 | 33,47 | 33,80 | 32,83 | 33,64 | 3,19% | 753.895,00 |
| 24.08.2026 | 33,13 | 33,22 | 32,16 | 32,60 | -2,16% | 1.393.423,00 |
| 21.08.2026 | 34,35 | 34,44 | 33,12 | 33,32 | -2,03% | 1.336.893,00 |
| 20.08.2026 | 34,72 | 34,79 | 33,87 | 34,01 | -2,24% | 897.578,00 |
| 19.08.2026 | 36,59 | 36,61 | 34,60 | 34,79 | -3,52% | 670.733,00 |
| 18.08.2026 | 37,88 | 38,25 | 35,44 | 36,06 | -7,51% | 1.011.814,00 |
| 17.08.2026 | 38,87 | 39,70 | 38,87 | 38,99 | 1,25% | 606.986,00 |
| 14.08.2026 | 37,87 | 39,24 | 37,72 | 38,51 | 1,88% | 624.112,00 |
| 13.08.2026 | 38,98 | 39,24 | 37,65 | 37,80 | -3,13% | 540.329,00 |
| 12.08.2026 | 39,43 | 39,69 | 38,79 | 39,02 | 1,17% | 688.009,00 |
| 11.08.2026 | 38,94 | 39,46 | 38,50 | 38,57 | 0,81% | 464.377,00 |
| 10.08.2026 | 39,24 | 39,69 | 38,22 | 38,26 | -2,10% | 452.163,00 |
| 07.08.2026 | 39,84 | 40,39 | 38,83 | 39,08 | -0,79% | 719.838,00 |
| 06.08.2026 | 39,37 | 40,82 | 38,77 | 39,39 | -0,35% | 829.042,00 |
| 05.08.2026 | 40,04 | 40,73 | 39,50 | 39,53 | -2,15% | 787.406,00 |
| 04.08.2026 | 38,47 | 40,58 | 38,40 | 40,40 | 7,79% | 1.222.309,00 |
| 03.08.2026 | 35,92 | 37,70 | 35,31 | 37,48 | 2,43% | 782.247,00 |
| 31.07.2026 | 37,11 | 37,36 | 35,98 | 36,59 | 1,41% | 771.567,00 |
| 30.07.2026 | 35,66 | 36,59 | 35,66 | 36,08 | 4,40% | 771.585,00 |
| 29.07.2026 | 35,84 | 36,10 | 34,07 | 34,56 | -3,76% | 1.450.465,00 |
| 28.07.2026 | 36,49 | 36,63 | 35,05 | 35,91 | -3,88% | 1.444.787,00 |
| 27.07.2026 | 37,51 | 38,16 | 35,77 | 37,36 | -0,59% | 1.597.661,00 |
| 24.07.2026 | 38,96 | 39,29 | 36,75 | 37,58 | -3,17% | 2.875.828,00 |
| 23.07.2026 | 36,31 | 39,68 | 36,31 | 38,81 | 6,01% | 2.276.952,00 |
| 22.07.2026 | 36,42 | 37,26 | 36,42 | 36,61 | -1,21% | 568.629,00 |
| 21.07.2026 | 36,60 | 37,24 | 36,30 | 37,06 | 4,39% | 451.359,00 |
| 20.07.2026 | 35,58 | 36,09 | 35,12 | 35,50 | 0,77% | 476.115,00 |
| 17.07.2026 | 34,09 | 35,77 | 33,75 | 35,23 | -0,73% | 625.834,00 |
| 16.07.2026 | 35,24 | 35,83 | 34,89 | 35,49 | -1,36% | 736.670,00 |
| 15.07.2026 | 37,14 | 37,14 | 35,54 | 35,98 | -2,18% | 594.101,00 |
| 14.07.2026 | 36,75 | 37,33 | 36,26 | 36,78 | 2,45% | 503.318,00 |
| 13.07.2026 | 36,39 | 36,65 | 35,62 | 35,90 | -3,10% | 612.668,00 |
| 10.07.2026 | 36,68 | 37,58 | 36,66 | 37,05 | -0,51% | 866.700,00 |
| 09.07.2026 | 36,13 | 37,26 | 35,85 | 37,24 | 6,31% | 1.185.727,00 |
| 08.07.2026 | 34,16 | 35,16 | 34,14 | 35,03 | 1,54% | 903.173,00 |
| 07.07.2026 | 35,78 | 35,95 | 33,79 | 34,50 | -6,17% | 1.029.676,00 |
| 06.07.2026 | 37,07 | 38,33 | 36,59 | 36,77 | -0,03% | 938.160,00 |
| 02.07.2026 | 40,40 | 40,70 | 36,67 | 36,78 | -9,21% | 741.946,00 |
| 01.07.2026 | 40,76 | 41,27 | 40,22 | 40,51 | -2,34% | 794.160,00 |
| 30.06.2026 | 41,19 | 42,23 | 41,08 | 41,48 | 1,47% | 1.023.501,00 |
| 29.06.2026 | 39,51 | 40,91 | 38,61 | 40,88 | 2,07% | 1.185.622,00 |
| 26.06.2026 | 40,00 | 40,07 | 38,23 | 40,05 | -1,81% | 5.218.105,00 |
| 25.06.2026 | 41,13 | 42,10 | 40,52 | 40,79 | 1,59% | 1.562.064,00 |
| 24.06.2026 | 39,84 | 41,11 | 39,35 | 40,15 | 0,15% | 956.537,00 |
| 23.06.2026 | 41,18 | 41,59 | 40,03 | 40,09 | -6,33% | 1.042.736,00 |
| 22.06.2026 | 41,58 | 42,93 | 41,55 | 42,80 | 3,62% | 1.208.770,00 |
| 19.06.2026 | 41,28 | 41,32 | 41,26 | 41,30 | -0,16% | - |
| 18.06.2026 | 41,38 | 41,81 | 40,94 | 41,37 | 2,83% | 1.824.084,00 |