16,120$
-0,12%
Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 16,00 | 16,17 | 15,90 | 16,14 | 1,00% | 491.857,00 |
| 23.04.2024 | 15,66 | 16,02 | 15,64 | 15,98 | 2,44% | 509.465,00 |
| 22.04.2024 | 15,34 | 15,62 | 15,34 | 15,60 | 2,23% | 535.208,00 |
| 19.04.2024 | 15,19 | 15,45 | 15,13 | 15,26 | -0,07% | 557.750,00 |
| 18.04.2024 | 15,48 | 15,58 | 15,25 | 15,27 | -1,55% | 547.712,00 |
| 17.04.2024 | 15,63 | 15,69 | 15,41 | 15,51 | -0,26% | 564.564,00 |
| 16.04.2024 | 15,45 | 15,68 | 15,34 | 15,55 | -0,13% | 404.665,00 |
| 15.04.2024 | 15,86 | 15,88 | 15,41 | 15,57 | -1,52% | 456.691,00 |
| 12.04.2024 | 15,94 | 16,07 | 15,71 | 15,81 | -2,11% | 435.351,00 |
| 11.04.2024 | 15,79 | 16,15 | 15,70 | 16,15 | 2,67% | 455.398,00 |
| 10.04.2024 | 15,82 | 15,88 | 15,56 | 15,73 | -3,32% | 539.736,00 |
| 09.04.2024 | 16,14 | 16,34 | 16,13 | 16,27 | 1,43% | 271.519,00 |
| 08.04.2024 | 16,05 | 16,23 | 15,95 | 16,04 | 0,75% | 332.210,00 |
| 05.04.2024 | 15,90 | 16,03 | 15,75 | 15,92 | -0,25% | 676.310,00 |
| 04.04.2024 | 16,28 | 16,35 | 15,94 | 15,96 | -0,87% | 544.627,00 |
| 03.04.2024 | 15,98 | 16,19 | 15,84 | 16,10 | 0,00% | 478.151,00 |
| 02.04.2024 | 16,00 | 16,31 | 15,77 | 16,10 | -0,25% | 1.025.553,00 |
| 01.04.2024 | 16,17 | 16,36 | 16,01 | 16,14 | 0,25% | 441.149,00 |
| 28.03.2024 | 15,71 | 16,14 | 15,71 | 16,10 | 2,55% | 831.150,00 |
| 27.03.2024 | 15,35 | 15,78 | 15,35 | 15,70 | 3,29% | 522.610,00 |
| 26.03.2024 | 15,46 | 15,46 | 15,20 | 15,20 | -0,91% | 704.525,00 |
| 25.03.2024 | 15,41 | 15,47 | 15,26 | 15,34 | -0,20% | 369.983,00 |
| 22.03.2024 | 15,53 | 15,62 | 15,31 | 15,37 | -1,28% | 245.804,00 |
| 21.03.2024 | 15,59 | 15,71 | 15,52 | 15,57 | 0,91% | 457.816,00 |
| 20.03.2024 | 15,14 | 15,56 | 15,08 | 15,43 | 1,58% | 351.943,00 |
| 19.03.2024 | 15,00 | 15,31 | 15,00 | 15,19 | 0,66% | 309.909,00 |
| 18.03.2024 | 15,28 | 15,46 | 15,07 | 15,09 | -0,92% | 545.998,00 |
| 15.03.2024 | 15,20 | 15,30 | 15,09 | 15,23 | -0,72% | 1.465.481,00 |
| 14.03.2024 | 15,59 | 15,62 | 15,21 | 15,34 | -1,86% | 495.524,00 |
| 13.03.2024 | 15,89 | 16,08 | 15,61 | 15,63 | -2,31% | 527.566,00 |
| 12.03.2024 | 16,42 | 16,47 | 15,87 | 16,00 | -3,03% | 491.064,00 |
| 11.03.2024 | 16,47 | 16,58 | 16,36 | 16,50 | -0,06% | 267.125,00 |
| 08.03.2024 | 16,74 | 16,84 | 16,45 | 16,51 | -0,12% | 321.611,00 |
| 07.03.2024 | 16,56 | 16,61 | 16,40 | 16,53 | 0,85% | 491.425,00 |
| 06.03.2024 | 16,37 | 16,58 | 16,30 | 16,39 | 1,36% | 401.586,00 |
| 05.03.2024 | 16,34 | 16,45 | 16,09 | 16,17 | -2,00% | 423.765,00 |
| 04.03.2024 | 16,61 | 16,75 | 16,41 | 16,50 | -0,66% | 389.512,00 |
| 01.03.2024 | 16,37 | 16,75 | 16,23 | 16,61 | 1,65% | 420.204,00 |
| 29.02.2024 | 16,47 | 16,73 | 16,30 | 16,34 | 0,49% | 795.019,00 |
| 28.02.2024 | 16,15 | 16,65 | 16,11 | 16,26 | -0,25% | 432.586,00 |
| 27.02.2024 | 16,55 | 16,66 | 16,29 | 16,30 | -0,85% | 348.138,00 |
| 26.02.2024 | 16,56 | 16,67 | 16,38 | 16,44 | -0,72% | 315.649,00 |
| 23.02.2024 | 16,82 | 16,87 | 16,56 | 16,56 | -1,78% | 461.990,00 |
| 22.02.2024 | 17,00 | 17,07 | 16,77 | 16,86 | -0,41% | 489.554,00 |
| 21.02.2024 | 16,57 | 16,97 | 16,53 | 16,93 | 1,07% | 654.569,00 |
| 20.02.2024 | 16,35 | 16,76 | 16,35 | 16,75 | 0,60% | 606.714,00 |
| 16.02.2024 | 16,14 | 16,87 | 16,12 | 16,65 | 2,21% | 777.193,00 |
| 15.02.2024 | 15,66 | 16,36 | 15,66 | 16,29 | 5,03% | 667.924,00 |
| 14.02.2024 | 15,61 | 15,65 | 15,47 | 15,51 | 0,85% | 649.347,00 |
| 13.02.2024 | 15,67 | 15,77 | 15,25 | 15,38 | -4,83% | 709.697,00 |
| 12.02.2024 | 16,32 | 16,58 | 16,14 | 16,16 | -0,31% | 729.443,00 |
| 09.02.2024 | 15,98 | 16,36 | 15,75 | 16,21 | 1,89% | 1.363.619,00 |
| 08.02.2024 | 16,00 | 16,52 | 14,97 | 15,91 | -3,69% | 1.228.820,00 |
| 07.02.2024 | 16,46 | 16,54 | 16,28 | 16,52 | 0,00% | 866.190,00 |
| 06.02.2024 | 16,40 | 16,58 | 16,36 | 16,52 | 0,79% | 329.767,00 |
| 05.02.2024 | 16,21 | 16,48 | 16,05 | 16,39 | 0,06% | 441.080,00 |
| 02.02.2024 | 16,30 | 16,52 | 16,19 | 16,38 | -0,97% | 319.322,00 |
| 01.02.2024 | 16,42 | 16,57 | 16,27 | 16,54 | 1,41% | 445.492,00 |
| 31.01.2024 | 16,64 | 16,81 | 16,29 | 16,31 | -2,39% | 508.386,00 |
| 30.01.2024 | 17,19 | 17,19 | 16,70 | 16,71 | -2,79% | 302.642,00 |
| 29.01.2024 | 16,91 | 17,24 | 16,88 | 17,19 | 1,24% | 385.018,00 |
| 26.01.2024 | 17,22 | 17,29 | 16,97 | 16,98 | -1,34% | 388.553,00 |
| 25.01.2024 | 17,44 | 17,53 | 17,05 | 17,21 | -0,35% | 603.620,00 |
| 24.01.2024 | 17,43 | 17,45 | 17,11 | 17,27 | 0,47% | 639.073,00 |
| 23.01.2024 | 17,47 | 17,58 | 17,18 | 17,19 | -0,58% | 531.170,00 |
| 22.01.2024 | 17,01 | 17,34 | 17,01 | 17,29 | 2,67% | 484.887,00 |
| 19.01.2024 | 16,64 | 16,84 | 16,48 | 16,84 | 1,94% | 417.649,00 |
| 18.01.2024 | 16,56 | 16,63 | 16,42 | 16,52 | 0,98% | 445.037,00 |
| 17.01.2024 | 16,42 | 16,52 | 16,26 | 16,36 | -2,09% | 343.958,00 |
| 16.01.2024 | 16,68 | 16,72 | 16,57 | 16,71 | -1,07% | 238.731,00 |
| 12.01.2024 | 17,16 | 17,22 | 16,82 | 16,89 | -0,47% | 243.837,00 |
| 11.01.2024 | 16,99 | 17,03 | 16,75 | 16,97 | -0,18% | 287.051,00 |
| 10.01.2024 | 16,78 | 17,00 | 16,75 | 17,00 | 0,83% | 273.883,00 |
| 09.01.2024 | 16,65 | 16,89 | 16,56 | 16,86 | -0,41% | 432.090,00 |
| 08.01.2024 | 16,96 | 17,16 | 16,89 | 16,93 | 0,30% | 493.100,00 |
| 05.01.2024 | 16,82 | 17,04 | 16,82 | 16,88 | -0,59% | 376.179,00 |
| 04.01.2024 | 17,10 | 17,13 | 16,82 | 16,98 | -0,93% | 499.963,00 |
| 03.01.2024 | 17,46 | 17,46 | 17,10 | 17,14 | -2,89% | 408.800,00 |
| 02.01.2024 | 17,71 | 17,81 | 17,55 | 17,65 | -1,45% | 446.545,00 |
| 29.12.2023 | 18,20 | 18,28 | 17,90 | 17,91 | -2,08% | 362.625,00 |
| 28.12.2023 | 18,35 | 18,37 | 18,20 | 18,29 | -0,22% | 354.583,00 |
| 27.12.2023 | 18,35 | 18,48 | 18,19 | 18,33 | 0,22% | 368.717,00 |
| 26.12.2023 | 18,18 | 18,33 | 18,11 | 18,29 | 1,05% | 272.236,00 |
| 22.12.2023 | 18,01 | 18,21 | 17,91 | 18,10 | 0,72% | 362.862,00 |
| 21.12.2023 | 17,85 | 18,00 | 17,74 | 17,97 | 1,76% | 371.778,00 |
| 20.12.2023 | 18,03 | 18,30 | 17,65 | 17,66 | -2,48% | 517.010,00 |
| 19.12.2023 | 17,95 | 18,21 | 17,94 | 18,11 | 1,74% | 488.783,00 |
| 18.12.2023 | 17,92 | 17,92 | 17,66 | 17,80 | -0,39% | 557.951,00 |
| 15.12.2023 | 17,83 | 17,92 | 17,67 | 17,87 | 0,62% | 2.405.564,00 |
| 14.12.2023 | 17,26 | 17,85 | 17,24 | 17,76 | 4,72% | 816.533,00 |
| 13.12.2023 | 16,39 | 17,05 | 16,26 | 16,96 | 3,92% | 785.922,00 |
| 12.12.2023 | 16,26 | 16,51 | 16,13 | 16,32 | 0,25% | 585.856,00 |
| 11.12.2023 | 16,00 | 16,33 | 16,00 | 16,28 | 1,50% | 383.357,00 |
| 08.12.2023 | 16,01 | 16,24 | 15,98 | 16,04 | -0,06% | 436.061,00 |
| 07.12.2023 | 15,96 | 16,10 | 15,87 | 16,05 | 1,01% | 468.438,00 |
| 06.12.2023 | 16,17 | 16,26 | 15,87 | 15,89 | -0,94% | 499.805,00 |
| 05.12.2023 | 16,14 | 16,19 | 15,98 | 16,04 | -1,11% | 528.225,00 |
| 04.12.2023 | 15,98 | 16,24 | 15,98 | 16,22 | 0,56% | 488.070,00 |
| 01.12.2023 | 15,79 | 16,19 | 15,74 | 16,13 | 1,64% | 479.846,00 |
| 30.11.2023 | 15,96 | 15,96 | 15,78 | 15,87 | -0,56% | 719.895,00 |