23,610$
0,08%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,84 | 23,87 | 23,54 | 23,62 | 0,13% | 13.274,00 |
| 15.10.2025 | 23,13 | 23,71 | 23,09 | 23,59 | 3,28% | 476.404,00 |
| 14.10.2025 | 22,52 | 23,01 | 22,34 | 22,84 | -0,17% | 526.758,00 |
| 13.10.2025 | 22,81 | 23,09 | 22,63 | 22,88 | 2,74% | 498.534,00 |
| 10.10.2025 | 23,37 | 23,76 | 22,24 | 22,27 | -5,11% | 1.045.033,00 |
| 09.10.2025 | 23,77 | 23,77 | 23,03 | 23,47 | -0,80% | 473.088,00 |
| 08.10.2025 | 23,71 | 23,72 | 23,40 | 23,66 | 1,15% | 415.664,00 |
| 07.10.2025 | 24,48 | 24,54 | 23,37 | 23,39 | -4,18% | 433.162,00 |
| 06.10.2025 | 24,06 | 24,52 | 24,06 | 24,41 | 1,33% | 500.358,00 |
| 03.10.2025 | 24,12 | 24,49 | 24,02 | 24,09 | 0,21% | 35.752,00 |
| 02.10.2025 | 23,90 | 24,06 | 23,55 | 24,04 | 0,97% | 693.957,00 |
| 01.10.2025 | 23,20 | 23,92 | 23,09 | 23,81 | 2,15% | 560.033,00 |
| 30.09.2025 | 23,28 | 23,49 | 22,94 | 23,31 | 0,21% | 571.620,00 |
| 29.09.2025 | 23,57 | 23,58 | 23,10 | 23,26 | -0,34% | 613.935,00 |
| 26.09.2025 | 23,13 | 23,37 | 22,92 | 23,34 | 0,91% | 500.546,00 |
| 25.09.2025 | 23,17 | 23,20 | 22,90 | 23,13 | -0,98% | 543.443,00 |
| 24.09.2025 | 23,22 | 23,37 | 23,05 | 23,36 | 0,91% | 551.238,00 |
| 23.09.2025 | 23,08 | 23,29 | 22,92 | 23,15 | 1,27% | 760.873,00 |
| 22.09.2025 | 22,55 | 22,96 | 22,51 | 22,86 | 1,20% | 836.110,00 |
| 19.09.2025 | 22,90 | 22,90 | 22,09 | 22,59 | -0,83% | 1.868.850,00 |
| 18.09.2025 | 22,48 | 23,03 | 22,34 | 22,78 | 2,61% | 736.707,00 |
| 17.09.2025 | 22,26 | 22,54 | 21,90 | 22,20 | 0,00% | 729.446,00 |
| 16.09.2025 | 22,20 | 22,30 | 21,94 | 22,20 | 0,05% | 440.306,00 |
| 15.09.2025 | 22,25 | 22,65 | 22,14 | 22,19 | 0,18% | 563.067,00 |
| 12.09.2025 | 22,04 | 22,31 | 21,74 | 22,15 | -0,40% | 675.615,00 |
| 11.09.2025 | 21,65 | 22,31 | 21,60 | 22,24 | 3,30% | 1.055.580,00 |
| 10.09.2025 | 21,34 | 21,62 | 21,31 | 21,53 | 0,84% | 523.964,00 |
| 09.09.2025 | 21,26 | 21,44 | 21,08 | 21,35 | -0,23% | 473.915,00 |
| 08.09.2025 | 21,65 | 21,66 | 21,25 | 21,40 | -0,56% | 653.698,00 |
| 05.09.2025 | 21,76 | 21,98 | 21,37 | 21,52 | -0,55% | 445.293,00 |
| 04.09.2025 | 20,99 | 21,64 | 20,87 | 21,64 | 3,15% | 436.856,00 |
| 03.09.2025 | 20,87 | 21,04 | 20,69 | 20,98 | 0,33% | 477.679,00 |
| 02.09.2025 | 20,97 | 20,98 | 20,76 | 20,91 | -2,06% | 454.702,00 |
| 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% | 340.789,00 |
| 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% | 591.419,00 |
| 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% | 392.268,00 |
| 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% | 469.144,00 |
| 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% | 435.942,00 |
| 13.08.2025 | 20,59 | 21,08 | 20,51 | 21,01 | 2,09% | 460.430,00 |
| 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% | 731.707,00 |
| 05.08.2025 | 20,00 | 20,15 | 19,61 | 19,93 | -0,30% | 608.357,00 |
| 04.08.2025 | 19,83 | 20,14 | 19,83 | 19,99 | 0,71% | 617.566,00 |
| 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% | 869.724,00 |
| 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% | 910.409,00 |
| 28.07.2025 | 20,39 | 20,87 | 20,20 | 20,84 | 2,21% | 1.398.898,00 |
| 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% | 1.156.417,00 |
| 23.07.2025 | 18,52 | 19,01 | 18,52 | 19,00 | 2,98% | 866.683,00 |
| 22.07.2025 | 17,90 | 18,47 | 17,88 | 18,45 | 2,73% | 834.195,00 |
| 21.07.2025 | 17,84 | 18,00 | 17,76 | 17,96 | 1,18% | 473.439,00 |
| 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% | 523.064,00 |
| 15.07.2025 | 18,15 | 18,25 | 17,52 | 17,52 | -2,83% | 446.304,00 |
| 14.07.2025 | 18,30 | 18,30 | 17,79 | 18,03 | -1,90% | 564.148,00 |
| 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% | 400.089,00 |
| 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% | 488.815,00 |
| 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% | 739.235,00 |
| 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% | 674.907,00 |
| 10.06.2025 | 17,49 | 17,70 | 17,45 | 17,69 | 1,20% | 461.361,00 |
| 09.06.2025 | 17,36 | 17,67 | 17,33 | 17,48 | 1,63% | 541.650,00 |
| 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% | 354.103,00 |
| 04.06.2025 | 16,59 | 16,79 | 16,55 | 16,64 | 0,06% | 578.250,00 |
| 03.06.2025 | 16,25 | 16,64 | 16,19 | 16,63 | 2,40% | 357.924,00 |
| 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% | 520.574,00 |
| 27.05.2025 | 16,41 | 16,71 | 16,41 | 16,60 | 2,41% | 460.291,00 |