Holen Sie sich die Stockscreener-App
21.31
1.57%
0.33
Knowles Corp-Aktien (KN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $21.43 | $20.87 | $0.56 | 159,067.0 | +1.57% |
| 2025-09-03 | $21.04 | $20.69 | $0.35 | 477,679.0 | +0.33% |
| 2025-09-02 | $20.98 | $20.75 | $0.22 | 454,722.0 | -2.06% |
| 2025-08-29 | $21.72 | $21.25 | $0.47 | 398,894.0 | -1.70% |
| 2025-08-28 | $21.73 | $21.46 | $0.275 | 382,588.0 | +0.60% |
| 2025-08-27 | $21.59 | $21.26 | $0.33 | 341,595.0 | +0.65% |
| 2025-08-26 | $21.63 | $21.33 | $0.30 | 537,727.0 | +0.49% |
| 2025-08-25 | $21.69 | $21.33 | $0.36 | 442,464.0 | -1.04% |
| 2025-08-22 | $21.69 | $20.50 | $1.20 | 750,637.0 | +6.00% |
| 2025-08-21 | $20.46 | $20.10 | $0.36 | 392,261.0 | +0.05% |
| 2025-08-20 | $20.60 | $20.11 | $0.49 | 407,352.0 | -1.17% |
| 2025-08-19 | $20.82 | $20.45 | $0.37 | 469,186.0 | -0.10% |
| 2025-08-18 | $20.74 | $20.14 | $0.595 | 442,903.0 | +1.48% |
| 2025-08-15 | $20.67 | $20.08 | $0.59 | 634,980.0 | -1.69% |
| 2025-08-14 | $20.87 | $20.34 | $0.53 | 437,311.0 | -1.71% |
| 2025-08-13 | $21.08 | $20.51 | $0.57 | 461,240.0 | +2.09% |
| 2025-08-12 | $20.61 | $19.84 | $0.77 | 559,851.0 | +4.47% |
| 2025-08-11 | $20.16 | $19.66 | $0.495 | 575,724.0 | -1.10% |
| 2025-08-08 | $20.01 | $19.61 | $0.395 | 488,971.0 | +1.43% |
| 2025-08-07 | $19.86 | $19.29 | $0.575 | 600,628.0 | +0.61% |
| 2025-08-06 | $19.96 | $19.47 | $0.495 | 731,470.0 | -2.06% |
| 2025-08-05 | $20.15 | $19.61 | $0.54 | 609,139.0 | -0.30% |
Knowles Corp-Aktien (KN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Knowles Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Knowles Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Knowles Corp-Aktien (KN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $21.43 | $20.69 | $0.74 | 1,091,468.0 | -0.19% |
| 2025-08 | $21.73 | $19.29 | $2.45 | 11,060,071.0 | +5.12% |
| 2025-07 | $21.37 | $17.34 | $4.03 | 14,969,499.0 | +15.27% |
| 2025-06 | $18.09 | $16.11 | $1.98 | 12,101,536.0 | +7.37% |
| 2025-05 | $17.62 | $15.82 | $1.80 | 12,293,722.0 | +4.26% |
| 2025-04 | $16.21 | $12.19 | $4.02 | 21,198,869.0 | +3.55% |
| 2025-03 | $16.82 | $14.95 | $1.87 | 17,710,398.0 | -8.38% |
| 2025-02 | $18.94 | $16.14 | $2.80 | 15,675,357.0 | -12.36% |
| 2025-01 | $20.86 | $18.87 | $1.98 | 10,438,661.0 | -5.02% |
Knowles Corp-Aktien (KN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.49 | $19.05 | $1.43 | 12,347,226.0 | +2.42% |
| 2024-11 | $19.74 | $17.29 | $2.45 | 10,331,878.0 | +12.36% |
| 2024-10 | $18.29 | $16.93 | $1.36 | 10,815,732.0 | -3.94% |
| 2024-09 | $18.30 | $16.20 | $2.11 | 18,858,433.0 | -2.28% |
| 2024-08 | $18.64 | $15.91 | $2.73 | 11,003,710.0 | +0.99% |
| 2024-07 | $19.73 | $16.79 | $2.94 | 9,250,756.0 | +5.85% |
| 2024-06 | $18.36 | $16.79 | $1.57 | 13,241,504.0 | -1.48% |
| 2024-05 | $17.86 | $15.43 | $2.43 | 12,360,172.0 | +10.68% |
| 2024-04 | $16.36 | $15.13 | $1.23 | 11,116,102.0 | -1.68% |
| 2024-03 | $16.84 | $15.00 | $1.84 | 10,034,849.0 | -1.47% |
| 2024-02 | $17.07 | $14.97 | $2.10 | 12,621,242.0 | +0.18% |
| 2024-01 | $17.81 | $16.26 | $1.55 | 8,753,418.0 | -8.93% |
Knowles Corp-Aktien (KN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.48 | $15.74 | $2.74 | 11,534,085.0 | +12.85% |
| 2023-11 | $16.82 | $12.84 | $3.98 | 12,051,635.0 | +22.17% |
| 2023-10 | $14.96 | $12.78 | $2.18 | 11,938,475.0 | -12.29% |
| 2023-09 | $16.19 | $14.02 | $2.18 | 11,559,645.0 | -7.61% |
| 2023-08 | $18.46 | $15.57 | $2.89 | 15,484,995.0 | -12.26% |
| 2023-07 | $18.44 | $17.12 | $1.32 | 7,009,768.0 | +1.16% |
| 2023-06 | $18.20 | $16.59 | $1.61 | 12,214,932.0 | +0.44% |
| 2023-05 | $18.11 | $15.35 | $2.76 | 18,462,701.0 | +6.52% |
| 2023-04 | $18.12 | $15.48 | $2.64 | 9,878,604.0 | -0.71% |
| 2023-03 | $17.31 | $15.79 | $1.52 | 13,643,863.0 | +0.12% |
| 2023-02 | $20.25 | $15.53 | $4.72 | 18,785,435.0 | -11.70% |
| 2023-01 | $19.25 | $16.56 | $2.69 | 13,414,313.0 | +17.11% |
2.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):