Holen Sie sich die Stockscreener-App
33.28
4.23%
1.35
Vorhandelsmarkt:
32.41
-0.87
-2.61%
Knowles Corp-Aktien (KN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $33.56 | $32.04 | $1.52 | 1,340,416.0 | +4.23% |
| 2026-05-04 | $32.20 | $31.28 | $0.92 | 608,823.0 | +0.88% |
| 2026-05-01 | $31.78 | $30.93 | $0.85 | 766,563.0 | +1.47% |
| 2026-04-30 | $31.26 | $29.68 | $1.58 | 908,327.0 | +2.73% |
| 2026-04-29 | $30.62 | $29.82 | $0.80 | 761,309.0 | +0.10% |
| 2026-04-28 | $31.12 | $30.00 | $1.12 | 722,333.0 | -2.73% |
| 2026-04-27 | $31.23 | $30.42 | $0.815 | 1,197,686.0 | +1.86% |
| 2026-04-24 | $31.45 | $28.60 | $2.85 | 2,004,094.0 | -2.11% |
| 2026-04-23 | $31.90 | $30.65 | $1.25 | 1,265,791.0 | +2.42% |
| 2026-04-22 | $31.95 | $30.26 | $1.69 | 1,476,259.0 | -2.83% |
| 2026-04-21 | $31.50 | $30.40 | $1.10 | 943,385.0 | +3.25% |
| 2026-04-20 | $30.68 | $29.81 | $0.8602 | 674,762.0 | +2.49% |
| 2026-04-17 | $29.92 | $29.20 | $0.72 | 719,322.0 | +2.38% |
| 2026-04-16 | $29.37 | $28.45 | $0.9138 | 419,312.0 | +0.83% |
| 2026-04-15 | $29.00 | $28.31 | $0.685 | 305,959.0 | -0.66% |
| 2026-04-14 | $29.39 | $28.73 | $0.6599 | 401,029.0 | +0.28% |
| 2026-04-13 | $28.93 | $28.25 | $0.68 | 553,555.0 | +0.66% |
| 2026-04-10 | $28.76 | $27.89 | $0.87 | 554,197.0 | +2.65% |
| 2026-04-09 | $28.01 | $27.01 | $0.9999 | 681,279.0 | +2.34% |
| 2026-04-08 | $28.10 | $27.27 | $0.825 | 852,334.0 | +2.94% |
| 2026-04-07 | $26.59 | $25.90 | $0.685 | 498,727.0 | +1.65% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $33.56 | $30.93 | $2.63 | 4,056,218.0 | +6.70% |
| 2026-04 | $31.95 | $25.37 | $6.58 | 16,263,271.0 | +21.46% |
| 2026-03 | $27.70 | $23.75 | $3.95 | 12,832,614.0 | -5.48% |
| 2026-02 | $28.74 | $23.89 | $4.85 | 14,591,544.0 | +12.09% |
| 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% |
2.47%
8.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):