17.59
0.98%
+0.17
Knowles Corp-Aktien (KN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-16 | $17.62 | $17.41 | $0.21 | 415,238.0 | +0.98% |
2024-05-15 | $17.70 | $17.39 | $0.315 | 562,499.0 | -0.29% |
2024-05-14 | $17.85 | $17.45 | $0.40 | 643,449.0 | -0.23% |
2024-05-13 | $17.61 | $17.35 | $0.265 | 561,871.0 | +1.51% |
2024-05-10 | $17.48 | $17.23 | $0.255 | 735,640.0 | -1.03% |
2024-05-09 | $17.46 | $16.98 | $0.48 | 459,569.0 | +2.05% |
2024-05-08 | $17.14 | $16.93 | $0.22 | 429,195.0 | +0.12% |
2024-05-07 | $17.22 | $16.70 | $0.52 | 648,438.0 | +2.09% |
2024-05-06 | $17.00 | $16.68 | $0.315 | 444,480.0 | +0.84% |
2024-05-03 | $16.65 | $16.32 | $0.33 | 556,555.0 | +2.22% |
2024-05-02 | $16.73 | $15.43 | $1.30 | 773,105.0 | +2.59% |
2024-05-01 | $16.14 | $15.76 | $0.375 | 555,055.0 | -0.19% |
2024-04-30 | $16.26 | $15.83 | $0.43 | 609,553.0 | -2.34% |
2024-04-29 | $16.31 | $15.98 | $0.325 | 585,929.0 | +1.12% |
2024-04-26 | $16.14 | $15.91 | $0.23 | 335,137.0 | +0.88% |
2024-04-25 | $16.02 | $15.71 | $0.31 | 475,491.0 | -1.55% |
2024-04-24 | $16.17 | $15.89 | $0.275 | 481,359.0 | +1.00% |
2024-04-23 | $16.02 | $15.64 | $0.38 | 495,230.0 | +2.44% |
2024-04-22 | $15.62 | $15.34 | $0.28 | 517,233.0 | +2.23% |
2024-04-19 | $15.45 | $15.13 | $0.32 | 531,711.0 | -0.07% |
2024-04-18 | $15.58 | $15.24 | $0.335 | 526,208.0 | -1.55% |
2024-04-17 | $15.69 | $15.40 | $0.285 | 557,653.0 | -0.26% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $17.85 | $15.43 | $2.42 | 7,200,332.0 | +11.12% |
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% |
Knowles Corp-Aktien (KN) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $17.23 | $15.60 | $1.63 | 21,946,343.0 | +5.26% |
2022-11 | $15.61 | $13.48 | $2.13 | 16,134,475.0 | +13.45% |
2022-10 | $14.26 | $11.57 | $2.69 | 23,588,151.0 | +12.98% |
2022-09 | $15.02 | $12.05 | $2.96 | 19,603,942.0 | -19.67% |
2022-08 | $19.86 | $15.14 | $4.71 | 29,054,439.0 | -23.29% |
2022-07 | $19.78 | $16.59 | $3.19 | 9,312,868.0 | +13.96% |
2022-06 | $19.89 | $16.80 | $3.09 | 14,430,319.0 | -9.83% |
2022-05 | $19.55 | $18.00 | $1.55 | 15,934,831.0 | +3.78% |
2022-04 | $21.57 | $18.12 | $3.45 | 18,208,945.0 | -13.98% |
2022-03 | $22.93 | $20.82 | $2.11 | 21,594,775.0 | -1.15% |
2022-02 | $23.41 | $20.89 | $2.51 | 21,662,076.0 | +2.69% |
2022-01 | $23.81 | $20.62 | $3.18 | 22,858,039.0 | -9.16% |
Kapitalisierung:
|
Volumen (24h):