Holen Sie sich die Stockscreener-App
17.62
0.57%
0.10
Handel nachbörslich:
17.62
Knowles Corp-Aktien (KN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-16 | $17.69 | $17.34 | $0.35 | 523,009.0 | +0.57% |
| 2025-07-15 | $18.25 | $17.52 | $0.73 | 446,328.0 | -2.83% |
| 2025-07-14 | $18.30 | $17.79 | $0.51 | 564,148.0 | -1.90% |
| 2025-07-11 | $18.46 | $18.23 | $0.235 | 410,748.0 | -0.16% |
| 2025-07-10 | $18.59 | $18.10 | $0.4906 | 434,343.0 | +0.99% |
| 2025-07-09 | $18.23 | $17.86 | $0.367 | 400,850.0 | +0.83% |
| 2025-07-08 | $18.29 | $17.86 | $0.425 | 463,556.0 | +1.86% |
| 2025-07-07 | $18.24 | $17.75 | $0.49 | 420,314.0 | -2.63% |
| 2025-07-03 | $18.31 | $18.07 | $0.24 | 260,052.0 | +0.72% |
| 2025-07-02 | $18.13 | $17.62 | $0.51 | 393,607.0 | +2.09% |
| 2025-07-01 | $18.06 | $17.51 | $0.55 | 516,577.0 | +0.62% |
| 2025-06-30 | $18.03 | $17.59 | $0.4401 | 685,417.0 | -1.95% |
| 2025-06-27 | $18.09 | $17.75 | $0.34 | 1,467,328.0 | +0.34% |
| 2025-06-26 | $17.99 | $17.62 | $0.37 | 564,278.0 | +1.82% |
| 2025-06-25 | $17.70 | $17.48 | $0.215 | 488,838.0 | +0.00% |
| 2025-06-24 | $17.77 | $17.48 | $0.29 | 454,311.0 | +0.40% |
| 2025-06-23 | $17.54 | $17.04 | $0.497 | 527,073.0 | +1.80% |
| 2025-06-20 | $17.25 | $17.00 | $0.255 | 1,225,260.0 | +0.82% |
| 2025-06-18 | $17.28 | $16.94 | $0.34 | 484,375.0 | +0.71% |
| 2025-06-17 | $17.20 | $16.84 | $0.3593 | 527,332.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $18.59 | $17.34 | $1.25 | 5,356,541.0 | +0.00% |
| 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% |
1.06%
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):