23.13
price down icon0.98%   -0.23
after-market Handel nachbörslich: 23.13
loading

Knowles Corp-Aktien (KN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-25 $23.20 $22.90 $0.295 547,173.0 -0.98%
2025-09-24 $23.37 $23.05 $0.32 550,715.0 +0.91%
2025-09-23 $23.29 $22.91 $0.37 760,987.0 +1.27%
2025-09-22 $22.96 $22.50 $0.455 836,169.0 +1.20%
2025-09-19 $22.90 $22.09 $0.81 1,868,850.0 -0.83%
2025-09-18 $23.03 $22.34 $0.6871 736,707.0 +2.61%
2025-09-17 $22.54 $21.90 $0.64 741,175.0 +0.00%
2025-09-16 $22.30 $21.94 $0.36 440,346.0 +0.05%
2025-09-15 $22.65 $22.14 $0.51 563,067.0 +0.18%
2025-09-12 $22.31 $21.74 $0.57 675,615.0 -0.40%
2025-09-11 $22.30 $21.60 $0.705 1,055,376.0 +3.30%
2025-09-10 $21.62 $21.31 $0.31 523,956.0 +0.84%
2025-09-09 $21.44 $21.08 $0.36 473,915.0 -0.23%
2025-09-08 $21.66 $21.25 $0.41 653,498.0 -0.56%
2025-09-05 $21.98 $21.36 $0.615 445,241.0 -0.55%
2025-09-04 $21.64 $20.87 $0.77 436,958.0 +3.15%
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%

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 $23.37 $20.69 $2.68 12,789,322.0 +8.34%
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%
$113.14
price down icon 0.03%
$257.75
price down icon 0.85%
$146.31
price down icon 0.42%
electronic_components FN
$360.95
price down icon 1.56%
$56.50
price down icon 1.88%
electronic_components JBL
$210.20
price down icon 6.69%
Kapitalisierung:     |  Volumen (24h):