Echtzeit-Aktienkurs Knowles Corp.
Bid:
Ask:
Aktienkurse zur Knowles Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,61 | 21,02 | 0,00 | 20,80 | -0,29% | - |
| 25.02.2021 | 21,48 | 21,52 | 0,00 | 20,86 | -3,87% | - |
| 24.02.2021 | 21,80 | 21,88 | 21,64 | 21,70 | 1,59% | - |
| 23.02.2021 | 21,09 | 21,50 | 20,97 | 21,36 | 0,73% | - |
| 22.02.2021 | 21,02 | 21,28 | 20,80 | 21,20 | 0,62% | - |
| 19.02.2021 | 21,11 | 21,20 | 20,91 | 21,07 | 1,81% | - |
| 18.02.2021 | 20,56 | 20,82 | 20,51 | 20,70 | -0,29% | - |
| 17.02.2021 | 20,70 | 20,80 | 20,53 | 20,76 | -1,21% | - |
| 16.02.2021 | 21,34 | 21,35 | 20,87 | 21,01 | 0,31% | - |
| 12.02.2021 | 20,92 | 21,09 | 20,48 | 20,95 | 0,46% | - |
| 11.02.2021 | 20,84 | 20,90 | 20,54 | 20,85 | 1,29% | - |
| 10.02.2021 | 20,70 | 20,77 | 20,33 | 20,59 | -0,44% | - |
| 09.02.2021 | 20,60 | 20,81 | 20,50 | 20,68 | 0,34% | - |
| 08.02.2021 | 21,01 | 21,09 | 20,47 | 20,61 | 0,00% | - |
| 05.02.2021 | 21,09 | 21,18 | 20,25 | 20,61 | 0,66% | - |
| 04.02.2021 | 20,47 | 20,47 | 20,45 | 20,47 | 0,89% | - |
| 03.02.2021 | 20,33 | 20,44 | 20,21 | 20,29 | 0,27% | - |
| 02.02.2021 | 20,04 | 20,33 | 19,95 | 20,24 | 2,30% | - |
| 01.02.2021 | 19,78 | 19,79 | 19,78 | 19,78 | 2,12% | - |
| 29.01.2021 | 19,47 | 19,53 | 19,04 | 19,37 | -0,13% | - |
| 28.01.2021 | 19,68 | 19,76 | 19,35 | 19,40 | -1,82% | - |
| 27.01.2021 | 19,53 | 19,87 | 19,23 | 19,76 | 0,51% | - |
| 26.01.2021 | 19,79 | 19,84 | 19,56 | 19,66 | -2,34% | - |
| 25.01.2021 | 20,17 | 20,17 | 19,82 | 20,13 | 1,26% | - |
| 22.01.2021 | 19,99 | 20,04 | 19,60 | 19,88 | 0,13% | - |
| 21.01.2021 | 19,89 | 19,99 | 0,00 | 19,85 | 0,20% | - |
| 20.01.2021 | 19,76 | 19,90 | 19,53 | 19,81 | 2,91% | - |
| 19.01.2021 | 18,94 | 19,30 | 18,74 | 19,25 | 4,25% | - |
| 15.01.2021 | 18,38 | 18,53 | 0,00 | 18,47 | -1,68% | - |
| 14.01.2021 | 19,15 | 19,23 | 18,75 | 18,78 | -1,08% | - |
| 13.01.2021 | 19,18 | 19,23 | 18,86 | 18,99 | -1,81% | - |
| 12.01.2021 | 19,56 | 19,56 | 19,24 | 19,34 | 0,21% | - |
| 11.01.2021 | 19,10 | 19,46 | 19,01 | 19,30 | 2,09% | - |
| 08.01.2021 | 19,09 | 19,25 | 18,76 | 18,90 | -1,66% | - |
| 07.01.2021 | 19,27 | 19,32 | 19,08 | 19,22 | 0,52% | - |
| 06.01.2021 | 19,12 | 19,12 | 19,12 | 19,12 | 3,94% | - |
| 05.01.2021 | 18,34 | 18,65 | 18,28 | 18,40 | 1,71% | - |
| 04.01.2021 | 18,34 | 18,36 | 17,86 | 18,09 | -2,00% | - |
| 31.12.2020 | 18,57 | 18,63 | 18,37 | 18,46 | 0,90% | - |
| 30.12.2020 | 18,19 | 18,39 | 18,11 | 18,29 | 1,67% | - |
| 29.12.2020 | 18,10 | 18,15 | 17,87 | 17,99 | -1,42% | - |
| 28.12.2020 | 18,27 | 18,27 | 18,24 | 18,25 | 0,50% | - |
| 24.12.2020 | 17,92 | 18,57 | 17,63 | 18,16 | 0,47% | - |
| 23.12.2020 | 18,02 | 18,12 | 17,83 | 18,08 | 0,58% | - |
| 22.12.2020 | 17,95 | 18,02 | 17,82 | 17,97 | 0,73% | - |
| 21.12.2020 | 17,54 | 17,88 | 17,50 | 17,84 | -0,59% | - |
| 18.12.2020 | 17,91 | 18,07 | 17,45 | 17,95 | 1,30% | - |
| 17.12.2020 | 17,88 | 18,00 | 17,63 | 17,72 | -1,91% | - |
| 16.12.2020 | 17,91 | 18,08 | 17,80 | 18,06 | 0,98% | - |
| 15.12.2020 | 17,86 | 17,93 | 17,69 | 17,89 | 6,27% | - |
| 14.12.2020 | 17,66 | 17,67 | 15,71 | 16,83 | -3,00% | - |
| 11.12.2020 | 17,60 | 17,61 | 16,98 | 17,35 | -1,84% | - |
| 10.12.2020 | 17,63 | 17,81 | 17,58 | 17,68 | 3,09% | - |
| 09.12.2020 | 17,59 | 17,59 | 14,74 | 17,15 | -5,56% | - |
| 08.12.2020 | 18,03 | 18,84 | 17,98 | 18,16 | 0,92% | - |
| 07.12.2020 | 17,95 | 18,11 | 17,91 | 17,99 | 0,28% | - |
| 04.12.2020 | 17,73 | 18,11 | 17,73 | 17,94 | 2,57% | - |
| 03.12.2020 | 17,49 | 17,49 | 17,49 | 17,49 | 0,49% | - |
| 02.12.2020 | 17,36 | 17,82 | 17,24 | 17,41 | 0,69% | - |
| 01.12.2020 | 17,38 | 19,69 | 17,21 | 17,29 | 1,95% | - |
| 30.11.2020 | 17,11 | 17,11 | 16,89 | 16,96 | -0,47% | - |
| 27.11.2020 | 17,00 | 17,65 | 16,75 | 17,04 | 0,41% | - |
| 25.11.2020 | 17,01 | 17,09 | 16,72 | 16,97 | -1,31% | - |
| 24.11.2020 | 17,31 | 17,34 | 17,12 | 17,19 | 0,70% | - |
| 23.11.2020 | 16,91 | 17,19 | 16,91 | 17,07 | 0,86% | - |
| 20.11.2020 | 16,77 | 17,02 | 16,70 | 16,93 | 2,58% | - |
| 19.11.2020 | 16,63 | 16,89 | 16,47 | 16,50 | -2,77% | - |
| 18.11.2020 | 17,06 | 17,24 | 16,95 | 16,97 | 2,63% | - |
| 17.11.2020 | 16,88 | 16,92 | 16,54 | 16,54 | -3,13% | - |
| 16.11.2020 | 17,18 | 17,29 | 16,89 | 17,07 | 1,40% | - |
| 13.11.2020 | 16,80 | 16,93 | 16,61 | 16,84 | 3,57% | - |
| 12.11.2020 | 16,24 | 16,42 | 16,07 | 16,26 | -1,69% | - |
| 11.11.2020 | 16,39 | 16,86 | 16,25 | 16,54 | 0,06% | - |
| 10.11.2020 | 16,53 | 16,53 | 16,52 | 16,53 | -0,21% | - |
| 09.11.2020 | 0,00 | 16,90 | 0,00 | 16,56 | 4,88% | - |
| 06.11.2020 | 15,96 | 16,75 | 15,69 | 15,79 | -1,80% | - |
| 05.11.2020 | 15,83 | 16,26 | 15,83 | 16,08 | 3,38% | - |
| 04.11.2020 | 15,43 | 15,75 | 15,39 | 15,56 | -1,27% | - |
| 03.11.2020 | 15,75 | 16,16 | 15,73 | 15,76 | 5,03% | - |
| 02.11.2020 | 15,19 | 15,19 | 14,72 | 15,00 | 5,93% | - |
| 30.10.2020 | 14,70 | 14,70 | 0,00 | 14,16 | -8,02% | - |
| 29.10.2020 | 15,24 | 15,55 | 15,22 | 15,40 | 2,12% | - |
| 28.10.2020 | 15,43 | 15,47 | 15,07 | 15,08 | -4,44% | - |
| 27.10.2020 | 16,14 | 16,15 | 15,74 | 15,78 | -1,99% | - |
| 26.10.2020 | 16,01 | 16,11 | 15,80 | 16,10 | -1,26% | - |
| 23.10.2020 | 16,21 | 16,36 | 16,19 | 16,30 | 0,96% | - |
| 22.10.2020 | 15,95 | 16,19 | 15,72 | 16,15 | 2,83% | - |
| 21.10.2020 | 16,21 | 16,23 | 15,70 | 15,70 | -2,67% | - |
| 20.10.2020 | 16,33 | 16,41 | 16,03 | 16,13 | 0,22% | - |
| 19.10.2020 | 16,25 | 16,25 | 16,04 | 16,10 | 0,06% | - |
| 16.10.2020 | 16,25 | 16,44 | 16,07 | 16,09 | -0,86% | - |
| 15.10.2020 | 16,00 | 16,24 | 15,85 | 16,23 | 2,01% | - |
| 14.10.2020 | 16,42 | 16,48 | 15,83 | 15,91 | -2,57% | - |
| 13.10.2020 | 16,56 | 17,04 | 16,21 | 16,33 | -0,88% | - |
| 12.10.2020 | 16,02 | 16,47 | 15,99 | 16,47 | 3,88% | - |
| 09.10.2020 | 15,68 | 15,96 | 15,58 | 15,86 | 2,79% | - |
| 08.10.2020 | 15,45 | 15,56 | 15,26 | 15,43 | 1,18% | - |
| 07.10.2020 | 15,31 | 15,34 | 15,12 | 15,25 | 0,73% | - |
| 06.10.2020 | 15,32 | 15,49 | 14,86 | 15,14 | -2,26% | - |
| 05.10.2020 | 15,30 | 15,53 | 15,22 | 15,49 | 2,45% | - |