24,890$
Echtzeit-Aktienkurs KnowBe4
Bid:
Ask:
Aktienkurse zur KnowBe4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2023 | 24,90 | 24,90 | 24,89 | 24,89 | 0,00% | 9.081.974,00 |
| 30.01.2023 | 24,89 | 24,91 | 24,89 | 24,89 | 0,12% | 2.418.431,00 |
| 27.01.2023 | 24,86 | 24,87 | 24,84 | 24,86 | -0,04% | 565.017,00 |
| 26.01.2023 | 24,85 | 24,88 | 24,84 | 24,87 | 0,08% | 735.578,00 |
| 25.01.2023 | 24,84 | 24,85 | 24,83 | 24,85 | 0,08% | 566.000,00 |
| 24.01.2023 | 24,86 | 24,88 | 24,82 | 24,83 | -0,04% | 926.290,00 |
| 23.01.2023 | 24,84 | 24,87 | 24,84 | 24,84 | 0,04% | 815.865,00 |
| 20.01.2023 | 24,86 | 24,87 | 24,83 | 24,83 | -0,04% | 1.279.550,00 |
| 19.01.2023 | 24,84 | 24,84 | 24,83 | 24,84 | 0,04% | 642.885,00 |
| 18.01.2023 | 24,86 | 24,86 | 24,83 | 24,83 | -0,04% | 864.421,00 |
| 17.01.2023 | 24,82 | 24,85 | 24,82 | 24,84 | 0,04% | 996.333,00 |
| 13.01.2023 | 24,82 | 24,83 | 24,81 | 24,83 | 0,04% | 993.360,00 |
| 12.01.2023 | 24,81 | 24,84 | 24,80 | 24,82 | 0,04% | 780.013,00 |
| 11.01.2023 | 24,81 | 24,84 | 24,79 | 24,81 | -0,12% | 737.366,00 |
| 10.01.2023 | 24,79 | 24,86 | 24,76 | 24,84 | 0,36% | 1.082.122,00 |
| 09.01.2023 | 24,82 | 24,82 | 24,75 | 24,75 | -0,24% | 1.058.137,00 |
| 06.01.2023 | 24,82 | 24,82 | 24,77 | 24,81 | 0,04% | 675.684,00 |
| 05.01.2023 | 24,77 | 24,80 | 24,77 | 24,80 | 0,12% | 1.397.285,00 |
| 04.01.2023 | 24,78 | 24,78 | 24,77 | 24,77 | -0,04% | 721.372,00 |
| 03.01.2023 | 24,79 | 24,79 | 24,77 | 24,78 | 0,00% | 548.095,00 |
| 30.12.2022 | 24,77 | 24,80 | 24,76 | 24,78 | 0,04% | 585.071,00 |
| 29.12.2022 | 24,78 | 24,79 | 24,76 | 24,77 | 0,00% | 778.352,00 |
| 28.12.2022 | 24,78 | 24,79 | 24,76 | 24,77 | -0,04% | 596.887,00 |
| 27.12.2022 | 24,77 | 24,80 | 24,75 | 24,78 | -0,04% | 659.336,00 |
| 23.12.2022 | 24,75 | 24,79 | 24,75 | 24,79 | 0,16% | 533.378,00 |
| 22.12.2022 | 24,75 | 24,79 | 24,75 | 24,75 | -0,04% | 519.508,00 |
| 21.12.2022 | 24,74 | 24,77 | 24,73 | 24,76 | 0,04% | 553.786,00 |
| 20.12.2022 | 24,74 | 24,77 | 24,73 | 24,75 | 0,00% | 608.370,00 |
| 19.12.2022 | 24,75 | 24,77 | 24,73 | 24,75 | -0,16% | 703.565,00 |
| 16.12.2022 | 24,72 | 24,79 | 24,72 | 24,79 | 0,28% | 3.959.007,00 |
| 15.12.2022 | 24,75 | 24,77 | 24,72 | 24,72 | -0,12% | 1.207.658,00 |
| 14.12.2022 | 24,80 | 24,80 | 24,75 | 24,75 | -0,12% | 620.017,00 |
| 13.12.2022 | 24,79 | 24,82 | 24,75 | 24,78 | 0,12% | 1.025.246,00 |
| 12.12.2022 | 24,79 | 24,81 | 24,74 | 24,75 | -0,08% | 1.013.395,00 |
| 09.12.2022 | 24,71 | 24,81 | 24,69 | 24,77 | 0,41% | 1.852.746,00 |
| 08.12.2022 | 24,65 | 24,68 | 24,64 | 24,67 | 0,04% | 564.876,00 |
| 07.12.2022 | 24,65 | 24,68 | 24,64 | 24,66 | 0,08% | 519.294,00 |
| 06.12.2022 | 24,65 | 24,67 | 24,62 | 24,64 | -0,04% | 859.960,00 |
| 05.12.2022 | 24,67 | 24,68 | 24,64 | 24,65 | 0,04% | 800.219,00 |
| 02.12.2022 | 24,63 | 24,68 | 24,62 | 24,64 | 0,08% | 1.336.273,00 |
| 01.12.2022 | 24,66 | 24,68 | 24,61 | 24,62 | -0,28% | 2.737.004,00 |
| 30.11.2022 | 24,67 | 24,71 | 24,60 | 24,69 | 0,04% | 3.648.394,00 |
| 29.11.2022 | 24,70 | 24,71 | 24,67 | 24,68 | -0,04% | 989.021,00 |
| 28.11.2022 | 24,68 | 24,73 | 24,63 | 24,69 | -0,08% | 812.826,00 |
| 25.11.2022 | 24,69 | 24,72 | 24,64 | 24,71 | 0,08% | 423.354,00 |
| 23.11.2022 | 24,68 | 24,72 | 24,66 | 24,69 | 0,04% | 533.154,00 |
| 22.11.2022 | 24,68 | 24,74 | 24,64 | 24,68 | 0,00% | 1.250.602,00 |
| 21.11.2022 | 24,61 | 24,70 | 24,61 | 24,68 | 0,00% | 396.583,00 |
| 18.11.2022 | 24,63 | 24,70 | 24,57 | 24,68 | 0,41% | 2.071.282,00 |
| 17.11.2022 | 24,56 | 24,61 | 24,54 | 24,58 | 0,00% | 1.287.859,00 |
| 16.11.2022 | 24,60 | 24,63 | 24,56 | 24,58 | -0,08% | 897.209,00 |
| 15.11.2022 | 24,62 | 24,64 | 24,58 | 24,60 | 0,08% | 673.196,00 |
| 14.11.2022 | 24,60 | 24,64 | 24,54 | 24,58 | -0,04% | 1.842.487,00 |
| 11.11.2022 | 24,63 | 24,66 | 24,58 | 24,59 | -0,08% | 677.653,00 |
| 10.11.2022 | 24,62 | 24,68 | 24,58 | 24,61 | 0,00% | 1.419.566,00 |
| 09.11.2022 | 24,58 | 24,61 | 24,55 | 24,61 | 0,12% | 471.039,00 |
| 08.11.2022 | 24,60 | 24,62 | 24,56 | 24,58 | -0,04% | 745.627,00 |
| 07.11.2022 | 24,61 | 24,65 | 24,56 | 24,59 | 0,12% | 858.879,00 |
| 04.11.2022 | 24,69 | 24,70 | 24,53 | 24,56 | -0,49% | 4.399.893,00 |
| 03.11.2022 | 24,59 | 24,77 | 24,58 | 24,68 | 0,41% | 2.647.496,00 |
| 02.11.2022 | 24,65 | 24,67 | 24,57 | 24,58 | -0,32% | 1.060.256,00 |
| 01.11.2022 | 24,66 | 24,68 | 24,58 | 24,66 | 0,33% | 1.431.093,00 |
| 31.10.2022 | 24,60 | 24,69 | 24,56 | 24,58 | -0,36% | 2.251.194,00 |
| 28.10.2022 | 24,55 | 24,67 | 24,52 | 24,67 | 0,61% | 2.518.961,00 |
| 27.10.2022 | 24,58 | 24,71 | 24,48 | 24,52 | -0,24% | 2.489.616,00 |
| 26.10.2022 | 24,52 | 24,64 | 24,48 | 24,58 | 0,24% | 1.496.635,00 |
| 25.10.2022 | 24,53 | 24,57 | 24,46 | 24,52 | 0,12% | 1.749.048,00 |
| 24.10.2022 | 24,43 | 24,59 | 24,43 | 24,49 | -0,04% | 1.159.293,00 |
| 21.10.2022 | 24,43 | 24,51 | 24,36 | 24,50 | 0,16% | 1.289.816,00 |
| 20.10.2022 | 24,45 | 24,48 | 24,39 | 24,46 | -0,08% | 1.388.553,00 |
| 19.10.2022 | 24,40 | 24,48 | 24,38 | 24,48 | 0,41% | 1.286.647,00 |
| 18.10.2022 | 24,45 | 24,50 | 24,37 | 24,38 | -0,45% | 1.547.534,00 |
| 17.10.2022 | 24,40 | 24,49 | 24,36 | 24,49 | 0,49% | 2.186.936,00 |
| 14.10.2022 | 24,40 | 24,51 | 24,36 | 24,37 | -0,04% | 3.958.898,00 |
| 13.10.2022 | 24,31 | 24,40 | 24,29 | 24,38 | 0,21% | 5.647.390,00 |
| 12.10.2022 | 24,29 | 24,41 | 24,27 | 24,33 | 12,69% | 26.035.158,00 |
| 11.10.2022 | 21,93 | 21,93 | 21,25 | 21,59 | -1,42% | 904.581,00 |
| 10.10.2022 | 22,23 | 22,42 | 21,63 | 21,90 | -1,48% | 610.449,00 |
| 07.10.2022 | 22,55 | 22,81 | 21,46 | 22,23 | -2,63% | 1.029.537,00 |
| 06.10.2022 | 22,16 | 23,50 | 22,16 | 22,83 | 2,56% | 2.119.854,00 |
| 05.10.2022 | 21,76 | 22,30 | 21,55 | 22,26 | 1,69% | 762.785,00 |
| 04.10.2022 | 21,75 | 22,18 | 21,70 | 21,89 | 1,34% | 1.248.350,00 |
| 03.10.2022 | 21,00 | 21,75 | 20,84 | 21,60 | 3,80% | 1.355.335,00 |
| 30.09.2022 | 20,89 | 21,26 | 20,74 | 20,81 | -0,24% | 759.721,00 |
| 29.09.2022 | 20,76 | 21,04 | 20,51 | 20,86 | 0,00% | 1.092.527,00 |
| 28.09.2022 | 20,90 | 21,10 | 20,32 | 20,86 | -1,46% | 1.892.592,00 |
| 27.09.2022 | 21,25 | 21,35 | 20,71 | 21,17 | 0,19% | 891.817,00 |
| 26.09.2022 | 21,38 | 21,88 | 21,07 | 21,13 | -1,45% | 773.033,00 |
| 23.09.2022 | 21,81 | 21,95 | 21,10 | 21,44 | -2,41% | 1.140.653,00 |
| 22.09.2022 | 21,84 | 22,08 | 21,63 | 21,97 | 0,50% | 1.189.409,00 |
| 21.09.2022 | 22,05 | 22,22 | 21,72 | 21,86 | -0,64% | 3.102.633,00 |
| 20.09.2022 | 22,13 | 22,27 | 21,91 | 22,00 | -0,77% | 2.947.937,00 |
| 19.09.2022 | 21,66 | 22,83 | 21,40 | 22,17 | 28,15% | 9.458.049,00 |
| 16.09.2022 | 18,18 | 18,22 | 17,20 | 17,30 | -6,18% | 2.443.559,00 |
| 15.09.2022 | 19,53 | 19,54 | 18,25 | 18,44 | -4,41% | 859.404,00 |
| 14.09.2022 | 19,23 | 19,52 | 18,99 | 19,29 | 0,99% | 683.740,00 |
| 13.09.2022 | 18,54 | 19,20 | 18,54 | 19,10 | -1,60% | 484.738,00 |
| 12.09.2022 | 19,56 | 19,83 | 18,55 | 19,41 | -1,37% | 820.262,00 |
| 09.09.2022 | 19,61 | 20,03 | 19,49 | 19,68 | 1,97% | 603.483,00 |
| 08.09.2022 | 18,30 | 19,33 | 18,21 | 19,30 | 4,89% | 500.754,00 |