34,796$
0,02%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |