Holen Sie sich die Stockscreener-App
27.24
0.96%
0.26
Knowles Corp-Aktien (KN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-09 | $27.55 | $26.39 | $1.16 | 1,454,431.0 | +0.96% |
| 2026-02-06 | $27.36 | $25.44 | $1.92 | 1,615,146.0 | +9.05% |
| 2026-02-05 | $24.90 | $23.89 | $1.01 | 825,765.0 | +1.73% |
| 2026-02-04 | $25.41 | $23.99 | $1.42 | 766,420.0 | -1.10% |
| 2026-02-03 | $25.57 | $24.34 | $1.23 | 1,057,370.0 | -2.19% |
| 2026-02-02 | $25.41 | $24.20 | $1.21 | 640,627.0 | +3.71% |
| 2026-01-30 | $24.58 | $24.15 | $0.43 | 682,178.0 | -1.34% |
| 2026-01-29 | $24.71 | $23.95 | $0.76 | 598,089.0 | +1.03% |
| 2026-01-28 | $24.68 | $24.10 | $0.58 | 649,750.0 | +0.37% |
| 2026-01-27 | $24.53 | $23.94 | $0.59 | 379,362.0 | +0.21% |
| 2026-01-26 | $24.33 | $23.73 | $0.60 | 446,055.0 | +1.00% |
| 2026-01-23 | $24.75 | $23.77 | $0.975 | 373,951.0 | -3.55% |
| 2026-01-22 | $25.33 | $24.75 | $0.575 | 372,299.0 | -0.28% |
| 2026-01-21 | $25.05 | $24.00 | $1.05 | 545,318.0 | +3.54% |
| 2026-01-20 | $24.48 | $23.85 | $0.63 | 525,240.0 | -2.20% |
| 2026-01-16 | $25.07 | $24.47 | $0.60 | 710,912.0 | -1.40% |
| 2026-01-15 | $25.23 | $24.25 | $0.985 | 988,474.0 | +3.87% |
| 2026-01-14 | $24.06 | $23.24 | $0.82 | 785,982.0 | +2.56% |
| 2026-01-13 | $23.56 | $23.08 | $0.48 | 439,347.0 | +1.17% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $27.55 | $23.89 | $3.66 | 7,814,190.0 | +12.38% |
| 2026-01 | $25.33 | $21.53 | $3.80 | 12,997,501.0 | +13.11% |
Knowles Corp-Aktien (KN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.18 | $21.38 | $2.80 | 15,477,214.0 | -3.91% |
| 2025-11 | $23.88 | $20.57 | $3.31 | 13,174,839.0 | -4.79% |
| 2025-10 | $24.54 | $22.24 | $2.30 | 15,829,364.0 | +1.29% |
| 2025-09 | $23.58 | $20.69 | $2.89 | 13,944,015.0 | +9.18% |
| 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% |
0.69%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):