41,267$
-0,25%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 41,38 | 41,81 | 40,94 | 41,37 | 2,83% | 1.824.084,00 |
| 17.06.2026 | 40,87 | 41,25 | 39,96 | 40,23 | -0,25% | 823.947,00 |
| 16.06.2026 | 41,63 | 42,60 | 40,14 | 40,33 | -2,51% | 1.217.461,00 |
| 15.06.2026 | 40,98 | 41,47 | 40,19 | 41,37 | 4,00% | 1.357.236,00 |
| 12.06.2026 | 40,01 | 40,32 | 38,95 | 39,78 | 0,84% | 710.163,00 |
| 11.06.2026 | 37,98 | 39,53 | 37,80 | 39,45 | 5,74% | 954.163,00 |
| 10.06.2026 | 37,64 | 38,60 | 37,07 | 37,31 | -2,36% | 1.153.556,00 |
| 09.06.2026 | 38,88 | 39,36 | 36,51 | 38,21 | -0,03% | 1.096.891,00 |
| 08.06.2026 | 38,00 | 39,06 | 37,70 | 38,22 | 2,58% | 1.069.766,00 |
| 05.06.2026 | 38,56 | 38,97 | 36,84 | 37,26 | -5,34% | 899.717,00 |
| 04.06.2026 | 37,90 | 39,73 | 37,32 | 39,36 | 1,73% | 1.018.094,00 |
| 03.06.2026 | 39,30 | 39,92 | 38,66 | 38,69 | -1,33% | 868.164,00 |
| 02.06.2026 | 38,22 | 39,60 | 38,11 | 39,21 | 3,70% | 872.117,00 |
| 01.06.2026 | 36,99 | 37,93 | 36,64 | 37,81 | 1,07% | 865.353,00 |
| 29.05.2026 | 38,20 | 38,56 | 37,16 | 37,41 | -1,47% | 1.121.304,00 |
| 28.05.2026 | 37,84 | 38,29 | 37,12 | 37,97 | 0,93% | 1.081.500,00 |
| 27.05.2026 | 38,19 | 38,20 | 36,45 | 37,62 | -1,62% | 986.908,00 |
| 26.05.2026 | 37,59 | 38,40 | 37,16 | 38,24 | 4,31% | 1.300.099,00 |
| 22.05.2026 | 35,65 | 36,75 | 35,53 | 36,66 | 4,06% | 722.427,00 |
| 21.05.2026 | 35,17 | 35,58 | 34,76 | 35,23 | -0,03% | 663.605,00 |
| 20.05.2026 | 34,50 | 35,36 | 34,46 | 35,24 | 3,43% | 770.259,00 |
| 19.05.2026 | 33,88 | 34,49 | 33,26 | 34,07 | -1,39% | 1.114.754,00 |
| 18.05.2026 | 35,44 | 35,86 | 34,13 | 34,55 | -1,62% | 816.883,00 |
| 15.05.2026 | 34,62 | 35,25 | 34,26 | 35,12 | -2,23% | 1.381.281,00 |
| 14.05.2026 | 36,80 | 36,80 | 35,38 | 35,92 | -1,91% | 843.284,00 |
| 13.05.2026 | 35,81 | 37,08 | 35,35 | 36,62 | 3,89% | 1.214.022,00 |
| 12.05.2026 | 35,84 | 35,98 | 34,35 | 35,25 | -2,79% | 1.565.926,00 |
| 11.05.2026 | 35,60 | 36,41 | 35,10 | 36,26 | 2,78% | 1.722.201,00 |
| 08.05.2026 | 34,19 | 35,35 | 34,03 | 35,28 | 4,35% | 1.162.309,00 |
| 07.05.2026 | 34,11 | 34,36 | 33,75 | 33,81 | -0,44% | 934.066,00 |
| 06.05.2026 | 34,10 | 34,67 | 33,59 | 33,96 | 2,04% | 1.101.910,00 |
| 05.05.2026 | 32,26 | 33,56 | 32,04 | 33,28 | 4,23% | 1.353.297,00 |
| 04.05.2026 | 31,65 | 32,20 | 31,28 | 31,93 | 0,88% | 623.678,00 |
| 01.05.2026 | 31,19 | 31,78 | 30,93 | 31,65 | 1,47% | 768.294,00 |
| 30.04.2026 | 30,73 | 31,26 | 29,68 | 31,19 | 2,73% | 914.424,00 |
| 29.04.2026 | 30,56 | 30,63 | 29,83 | 30,36 | 0,10% | 776.023,00 |
| 28.04.2026 | 30,67 | 31,12 | 30,01 | 30,33 | -2,73% | 722.505,00 |
| 27.04.2026 | 30,81 | 31,24 | 30,42 | 31,18 | 1,86% | 1.252.150,00 |
| 24.04.2026 | 31,29 | 31,45 | 28,60 | 30,61 | -2,11% | 2.202.687,00 |
| 23.04.2026 | 30,87 | 31,90 | 30,65 | 31,27 | 2,42% | 1.266.294,00 |
| 22.04.2026 | 31,75 | 31,95 | 30,26 | 30,53 | -2,83% | 1.476.715,00 |
| 21.04.2026 | 30,51 | 31,50 | 30,40 | 31,42 | 3,25% | 944.030,00 |
| 20.04.2026 | 29,84 | 30,68 | 29,81 | 30,43 | 2,49% | 696.096,00 |
| 17.04.2026 | 29,38 | 29,92 | 29,20 | 29,69 | 2,38% | 720.734,00 |
| 16.04.2026 | 28,65 | 29,37 | 28,46 | 29,00 | 0,83% | 422.015,00 |
| 15.04.2026 | 28,79 | 29,00 | 28,31 | 28,76 | -0,66% | 313.234,00 |
| 14.04.2026 | 29,10 | 29,39 | 28,73 | 28,95 | 0,28% | 408.313,00 |
| 13.04.2026 | 28,52 | 28,93 | 28,25 | 28,87 | 0,66% | 553.657,00 |
| 10.04.2026 | 28,16 | 28,76 | 27,89 | 28,68 | 2,65% | 609.569,00 |
| 09.04.2026 | 27,24 | 28,01 | 27,01 | 27,94 | 2,34% | 681.640,00 |
| 08.04.2026 | 27,78 | 28,10 | 27,28 | 27,30 | 2,94% | 852.623,00 |
| 07.04.2026 | 25,93 | 26,59 | 25,90 | 26,52 | 1,65% | 499.316,00 |
| 06.04.2026 | 25,81 | 26,18 | 25,43 | 26,09 | 0,85% | 383.854,00 |
| 02.04.2026 | 25,52 | 26,30 | 25,37 | 25,87 | -1,33% | 431.310,00 |
| 01.04.2026 | 26,14 | 26,87 | 26,00 | 26,22 | 2,10% | 508.517,00 |
| 31.03.2026 | 25,20 | 25,70 | 24,88 | 25,68 | 4,48% | 545.405,00 |
| 30.03.2026 | 25,82 | 25,82 | 24,43 | 24,58 | -3,38% | 479.876,00 |
| 27.03.2026 | 25,87 | 25,95 | 25,32 | 25,44 | -1,66% | 624.907,00 |
| 26.03.2026 | 26,13 | 26,39 | 25,85 | 25,87 | -2,93% | 623.217,00 |
| 25.03.2026 | 26,57 | 26,77 | 26,21 | 26,65 | 1,33% | 357.927,00 |
| 24.03.2026 | 24,92 | 26,34 | 24,92 | 26,30 | 3,99% | 570.640,00 |
| 23.03.2026 | 24,99 | 25,70 | 24,81 | 25,29 | 4,50% | 610.028,00 |
| 20.03.2026 | 24,77 | 24,86 | 24,00 | 24,20 | -2,34% | 1.071.411,00 |
| 19.03.2026 | 24,19 | 25,07 | 23,96 | 24,78 | 0,90% | 503.004,00 |
| 18.03.2026 | 25,00 | 25,11 | 24,51 | 24,56 | -1,17% | 581.641,00 |
| 17.03.2026 | 24,35 | 25,05 | 24,35 | 24,85 | 0,77% | 479.534,00 |
| 16.03.2026 | 25,50 | 25,59 | 24,64 | 24,66 | -0,36% | 434.163,00 |
| 13.03.2026 | 25,24 | 25,43 | 24,50 | 24,75 | -1,04% | 451.701,00 |
| 12.03.2026 | 25,79 | 25,79 | 24,62 | 25,01 | -1,54% | 605.829,00 |
| 11.03.2026 | 25,32 | 25,50 | 25,07 | 25,40 | 0,20% | 437.271,00 |
| 10.03.2026 | 25,17 | 26,13 | 25,17 | 25,35 | 0,88% | 551.516,00 |
| 09.03.2026 | 24,35 | 25,17 | 23,75 | 25,13 | 1,21% | 615.181,00 |
| 06.03.2026 | 24,54 | 25,24 | 24,51 | 24,83 | -3,35% | 829.364,00 |
| 05.03.2026 | 26,21 | 26,46 | 25,42 | 25,69 | -3,49% | 436.278,00 |
| 04.03.2026 | 26,65 | 26,83 | 25,92 | 26,62 | 1,37% | 622.978,00 |
| 03.03.2026 | 26,68 | 26,77 | 25,74 | 26,26 | -4,86% | 833.637,00 |
| 02.03.2026 | 26,67 | 27,71 | 26,53 | 27,60 | 1,58% | 743.188,00 |
| 27.02.2026 | 27,42 | 27,58 | 26,90 | 27,17 | -2,69% | 666.500,00 |
| 26.02.2026 | 28,64 | 28,74 | 27,58 | 27,92 | -1,97% | 600.972,00 |
| 25.02.2026 | 28,42 | 28,72 | 28,12 | 28,48 | 1,46% | 100,00 |
| 24.02.2026 | 27,58 | 28,47 | 27,53 | 28,07 | 2,15% | 100,00 |
| 23.02.2026 | 27,38 | 27,55 | 27,17 | 27,48 | -0,22% | 100,00 |
| 20.02.2026 | 27,15 | 27,77 | 27,05 | 27,54 | 1,03% | 549.340,00 |
| 19.02.2026 | 26,87 | 27,41 | 26,58 | 27,26 | 0,37% | 540.430,00 |
| 18.02.2026 | 26,99 | 27,36 | 26,87 | 27,16 | 0,07% | 391.006,00 |
| 17.02.2026 | 27,26 | 27,57 | 26,69 | 27,14 | -0,55% | 600.359,00 |
| 13.02.2026 | 26,38 | 27,41 | 26,38 | 27,29 | 2,40% | 834.334,00 |
| 12.02.2026 | 27,22 | 27,22 | 26,27 | 26,65 | -1,30% | 653.960,00 |
| 11.02.2026 | 27,35 | 27,73 | 26,80 | 27,00 | 0,33% | 1.145.914,00 |
| 10.02.2026 | 27,20 | 27,38 | 26,82 | 26,91 | -1,21% | 731.135,00 |
| 09.02.2026 | 26,75 | 27,55 | 26,39 | 27,24 | 0,96% | 1.458.490,00 |
| 06.02.2026 | 26,00 | 27,36 | 25,44 | 26,98 | 9,05% | 1.615.146,00 |
| 05.02.2026 | 23,93 | 24,90 | 23,89 | 24,74 | 1,73% | 825.855,00 |
| 04.02.2026 | 24,62 | 25,41 | 23,99 | 24,32 | -1,10% | 766.430,00 |
| 03.02.2026 | 25,39 | 25,57 | 24,34 | 24,59 | -2,19% | 1.057.370,00 |
| 02.02.2026 | 24,20 | 25,41 | 24,20 | 25,14 | 3,71% | 640.627,00 |
| 30.01.2026 | 24,24 | 24,58 | 24,15 | 24,24 | -1,34% | 682.178,00 |
| 29.01.2026 | 24,42 | 24,71 | 23,95 | 24,57 | 1,03% | 598.215,00 |
| 28.01.2026 | 24,26 | 24,68 | 24,10 | 24,32 | 0,37% | 649.800,00 |
| 27.01.2026 | 24,20 | 24,53 | 23,94 | 24,23 | 0,21% | 379.387,00 |