17,915$
-0,03%
Echtzeit-Aktienkurs KNOWLES Corp
Bid:
Ask:
Aktienkurse zur KNOWLES Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 18,05 | 18,10 | 17,82 | 17,91 | -0,06% | 303.283,00 |
| 16.10.2024 | 17,82 | 17,95 | 17,73 | 17,92 | 1,13% | 397.501,00 |
| 15.10.2024 | 17,81 | 17,99 | 17,72 | 17,72 | -0,73% | 718.270,00 |
| 14.10.2024 | 17,62 | 17,91 | 17,57 | 17,85 | 1,08% | 327.558,00 |
| 11.10.2024 | 17,17 | 17,71 | 17,17 | 17,66 | 2,44% | 301.004,00 |
| 10.10.2024 | 17,09 | 17,24 | 16,93 | 17,24 | -0,58% | 477.574,00 |
| 09.10.2024 | 17,27 | 17,61 | 17,22 | 17,34 | 0,17% | 436.286,00 |
| 08.10.2024 | 17,30 | 17,40 | 17,08 | 17,31 | 0,06% | 523.979,00 |
| 07.10.2024 | 17,56 | 17,56 | 17,25 | 17,30 | -2,20% | 516.967,00 |
| 04.10.2024 | 17,60 | 17,75 | 17,47 | 17,69 | 2,49% | 501.163,00 |
| 03.10.2024 | 17,47 | 17,53 | 17,18 | 17,26 | -2,38% | 433.065,00 |
| 02.10.2024 | 17,30 | 17,92 | 17,30 | 17,68 | 2,20% | 560.451,00 |
| 01.10.2024 | 17,92 | 17,98 | 17,27 | 17,30 | -4,05% | 501.690,00 |
| 30.09.2024 | 17,84 | 18,11 | 17,83 | 18,03 | -0,06% | 681.479,00 |
| 27.09.2024 | 18,10 | 18,27 | 17,91 | 18,04 | 1,06% | 652.066,00 |
| 26.09.2024 | 17,98 | 18,04 | 17,73 | 17,85 | 0,62% | 1.074.315,00 |
| 25.09.2024 | 17,40 | 17,83 | 17,37 | 17,74 | 0,97% | 1.129.781,00 |
| 24.09.2024 | 17,37 | 17,66 | 17,34 | 17,57 | 2,09% | 851.825,00 |
| 23.09.2024 | 17,52 | 17,57 | 17,13 | 17,21 | -1,77% | 1.104.475,00 |
| 20.09.2024 | 17,67 | 18,16 | 17,24 | 17,52 | -2,18% | 5.891.960,00 |
| 19.09.2024 | 16,46 | 17,97 | 16,45 | 17,91 | 4,13% | 1.552.266,00 |
| 18.09.2024 | 17,22 | 17,72 | 17,15 | 17,20 | -0,46% | 566.755,00 |
| 17.09.2024 | 17,50 | 17,67 | 17,22 | 17,28 | 0,06% | 388.640,00 |
| 16.09.2024 | 17,05 | 17,32 | 16,97 | 17,27 | -0,23% | 580.697,00 |
| 13.09.2024 | 17,09 | 17,43 | 16,99 | 17,31 | 2,67% | 528.744,00 |
| 12.09.2024 | 16,91 | 17,00 | 16,64 | 16,86 | 0,30% | 553.455,00 |
| 11.09.2024 | 16,56 | 16,87 | 16,20 | 16,81 | 0,66% | 525.379,00 |
| 10.09.2024 | 16,68 | 16,82 | 16,56 | 16,70 | -0,06% | 605.240,00 |
| 09.09.2024 | 16,83 | 17,34 | 16,59 | 16,71 | -0,42% | 1.037.646,00 |
| 06.09.2024 | 17,23 | 17,26 | 16,77 | 16,78 | -2,67% | 494.716,00 |
| 05.09.2024 | 17,42 | 17,43 | 17,12 | 17,24 | -1,26% | 411.287,00 |
| 04.09.2024 | 17,27 | 17,58 | 17,10 | 17,46 | 0,40% | 468.828,00 |
| 03.09.2024 | 18,21 | 18,31 | 17,38 | 17,39 | -5,75% | 483.831,00 |
| 30.08.2024 | 18,54 | 18,54 | 18,16 | 18,45 | -0,11% | 604.549,00 |
| 29.08.2024 | 18,22 | 18,64 | 18,12 | 18,47 | 2,27% | 376.494,00 |
| 28.08.2024 | 18,27 | 18,27 | 17,94 | 18,06 | -1,47% | 373.343,00 |
| 27.08.2024 | 18,38 | 18,44 | 18,09 | 18,33 | -0,76% | 305.844,00 |
| 26.08.2024 | 18,59 | 18,62 | 18,42 | 18,47 | 0,27% | 365.928,00 |
| 23.08.2024 | 17,97 | 18,51 | 17,94 | 18,42 | 3,48% | 349.104,00 |
| 22.08.2024 | 18,00 | 18,11 | 17,78 | 17,80 | -0,89% | 404.081,00 |
| 21.08.2024 | 17,96 | 18,00 | 17,76 | 17,96 | 1,18% | 322.553,00 |
| 20.08.2024 | 17,90 | 17,94 | 17,74 | 17,75 | -1,11% | 312.799,00 |
| 19.08.2024 | 17,72 | 18,01 | 17,59 | 17,95 | 1,13% | 286.015,00 |
| 16.08.2024 | 17,68 | 17,81 | 17,58 | 17,75 | 0,23% | 433.038,00 |
| 15.08.2024 | 17,69 | 17,80 | 17,49 | 17,71 | 2,61% | 414.519,00 |
| 14.08.2024 | 17,50 | 17,50 | 17,03 | 17,26 | -0,86% | 421.727,00 |
| 13.08.2024 | 17,09 | 17,47 | 16,97 | 17,41 | 3,02% | 435.229,00 |
| 12.08.2024 | 17,04 | 17,14 | 16,85 | 16,90 | -1,00% | 502.438,00 |
| 09.08.2024 | 17,18 | 17,25 | 16,80 | 17,07 | -0,93% | 429.045,00 |
| 08.08.2024 | 16,72 | 17,24 | 16,58 | 17,23 | 3,73% | 495.094,00 |
| 07.08.2024 | 16,94 | 16,96 | 16,50 | 16,61 | -0,66% | 652.032,00 |
| 06.08.2024 | 16,44 | 17,01 | 16,26 | 16,72 | 1,33% | 932.088,00 |
| 05.08.2024 | 16,17 | 16,77 | 15,91 | 16,50 | -3,79% | 1.124.340,00 |
| 02.08.2024 | 17,07 | 17,27 | 16,56 | 17,15 | -3,54% | 1.167.812,00 |
| 01.08.2024 | 18,27 | 18,59 | 17,50 | 17,78 | -2,68% | 736.227,00 |
| 31.07.2024 | 18,47 | 18,97 | 18,00 | 18,27 | 1,84% | 684.215,00 |
| 30.07.2024 | 18,42 | 18,56 | 17,92 | 17,94 | -2,55% | 466.360,00 |
| 29.07.2024 | 18,61 | 18,74 | 18,25 | 18,41 | -0,81% | 296.584,00 |
| 26.07.2024 | 18,65 | 18,72 | 18,27 | 18,56 | 1,37% | 501.088,00 |
| 25.07.2024 | 18,38 | 18,67 | 18,24 | 18,31 | -0,38% | 431.371,00 |
| 24.07.2024 | 18,56 | 18,88 | 18,34 | 18,38 | -1,39% | 326.650,00 |
| 23.07.2024 | 18,56 | 18,87 | 18,52 | 18,64 | -0,32% | 543.900,00 |
| 22.07.2024 | 18,47 | 18,78 | 18,29 | 18,70 | 2,19% | 301.305,00 |
| 19.07.2024 | 18,66 | 18,67 | 18,23 | 18,30 | -1,82% | 390.726,00 |
| 18.07.2024 | 19,30 | 19,47 | 18,49 | 18,64 | -3,87% | 514.819,00 |
| 17.07.2024 | 19,33 | 19,73 | 19,30 | 19,39 | -0,26% | 525.891,00 |
| 16.07.2024 | 18,97 | 19,46 | 18,93 | 19,44 | 3,62% | 387.033,00 |
| 15.07.2024 | 18,87 | 19,04 | 18,70 | 18,76 | 0,27% | 391.245,00 |
| 12.07.2024 | 18,73 | 18,98 | 18,55 | 18,71 | 1,03% | 524.767,00 |
| 11.07.2024 | 18,11 | 18,53 | 18,04 | 18,52 | 4,40% | 520.936,00 |
| 10.07.2024 | 17,68 | 17,76 | 17,63 | 17,74 | 1,31% | 268.941,00 |
| 09.07.2024 | 17,36 | 17,65 | 17,36 | 17,51 | 0,63% | 421.595,00 |
| 08.07.2024 | 17,06 | 17,41 | 17,06 | 17,40 | 3,14% | 550.879,00 |
| 05.07.2024 | 17,00 | 17,00 | 16,79 | 16,87 | -0,76% | 357.359,00 |
| 03.07.2024 | 17,22 | 17,22 | 16,98 | 17,00 | -0,53% | 206.145,00 |
| 02.07.2024 | 17,12 | 17,21 | 17,08 | 17,09 | 0,06% | 343.099,00 |
| 01.07.2024 | 17,28 | 17,28 | 16,96 | 17,08 | -1,04% | 710.487,00 |
| 28.06.2024 | 16,99 | 17,33 | 16,92 | 17,26 | 2,80% | 2.290.826,00 |
| 27.06.2024 | 17,06 | 17,08 | 16,79 | 16,79 | -1,06% | 385.266,00 |
| 26.06.2024 | 16,99 | 17,19 | 16,92 | 16,97 | -0,82% | 551.762,00 |
| 25.06.2024 | 17,14 | 17,18 | 17,00 | 17,11 | -0,06% | 438.811,00 |
| 24.06.2024 | 17,10 | 17,31 | 17,10 | 17,12 | 0,35% | 606.877,00 |
| 21.06.2024 | 16,96 | 17,22 | 16,92 | 17,06 | 0,18% | 1.860.681,00 |
| 20.06.2024 | 17,31 | 17,42 | 17,01 | 17,03 | -2,24% | 481.930,00 |
| 18.06.2024 | 17,86 | 17,91 | 17,35 | 17,42 | -2,02% | 551.881,00 |
| 17.06.2024 | 17,49 | 17,87 | 17,43 | 17,78 | 1,66% | 620.017,00 |
| 14.06.2024 | 17,56 | 17,66 | 17,41 | 17,49 | -2,07% | 539.856,00 |
| 13.06.2024 | 17,93 | 17,99 | 17,72 | 17,86 | -0,67% | 544.800,00 |
| 12.06.2024 | 17,89 | 18,36 | 17,80 | 17,98 | 3,63% | 978.500,00 |
| 11.06.2024 | 17,49 | 17,51 | 17,35 | 17,35 | -1,03% | 675.815,00 |
| 10.06.2024 | 17,29 | 17,62 | 17,25 | 17,53 | 0,17% | 563.930,00 |
| 07.06.2024 | 17,60 | 17,75 | 17,47 | 17,50 | -1,07% | 490.105,00 |
| 06.06.2024 | 17,61 | 17,79 | 17,61 | 17,69 | 0,80% | 640.845,00 |
| 05.06.2024 | 17,30 | 17,73 | 17,26 | 17,55 | 1,86% | 626.977,00 |
| 04.06.2024 | 17,52 | 17,55 | 17,21 | 17,23 | -1,82% | 326.646,00 |
| 03.06.2024 | 17,70 | 17,73 | 17,48 | 17,55 | 0,17% | 444.195,00 |
| 31.05.2024 | 17,66 | 17,84 | 17,40 | 17,52 | -0,17% | 683.980,00 |
| 30.05.2024 | 17,40 | 17,77 | 17,38 | 17,55 | 1,80% | 588.026,00 |
| 29.05.2024 | 17,03 | 17,31 | 16,96 | 17,24 | -0,23% | 575.079,00 |
| 28.05.2024 | 17,55 | 17,55 | 17,23 | 17,28 | -0,92% | 447.670,00 |