17.81
price up icon1.83%   0.32
after-market Dopo l'orario di chiusura: 17.78 -0.03 -0.17%
loading

Storico Dei Prezzi Delle Azioni Di Knowles Corp (KN)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $17.82 $17.34 $0.48 446,069.0 +1.83%
2024-11-04 $17.71 $17.39 $0.325 455,999.0 -0.29%
2024-11-01 $17.59 $17.29 $0.30 483,350.0 +1.27%
2024-10-31 $17.58 $17.19 $0.39 512,457.0 -1.09%
2024-10-30 $18.10 $17.44 $0.66 558,525.0 -3.10%
2024-10-29 $18.25 $17.91 $0.34 415,758.0 -0.11%
2024-10-28 $18.29 $17.80 $0.49 595,759.0 +2.43%
2024-10-25 $18.16 $17.10 $1.06 630,902.0 +2.56%
2024-10-24 $17.27 $17.00 $0.27 625,956.0 +0.88%
2024-10-23 $17.35 $16.96 $0.39 451,267.0 -1.27%
2024-10-22 $17.41 $17.15 $0.26 373,787.0 -1.26%
2024-10-21 $17.74 $17.45 $0.29 434,609.0 -1.19%
2024-10-18 $18.10 $17.71 $0.39 382,219.0 -1.06%
2024-10-17 $18.09 $17.82 $0.275 295,810.0 -0.06%
2024-10-16 $17.95 $17.73 $0.215 436,051.0 +1.13%
2024-10-15 $17.98 $17.72 $0.265 540,956.0 -0.73%
2024-10-14 $17.91 $17.57 $0.335 314,441.0 +1.08%
2024-10-11 $17.71 $17.17 $0.54 292,393.0 +2.44%
2024-10-10 $17.24 $16.93 $0.31 466,266.0 -0.58%
2024-10-09 $17.61 $17.22 $0.39 539,952.0 +0.17%
2024-10-08 $17.39 $17.08 $0.315 516,105.0 +0.06%

Knowles Corp Stock (KN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Knowles Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Knowles Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Knowles Corp Storia dei prezzi delle azioni (KN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $17.82 $17.29 $0.53 1,831,487.0 +2.83%
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 Storia dei prezzi delle azioni (KN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (KN) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
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%
$151.62
price up icon 2.38%
$249.44
price up icon 0.38%
electronic_components FN
$230.23
price down icon 3.91%
$180.80
price up icon 0.62%
electronic_components CLS
$75.63
price up icon 4.58%
$36.39
price up icon 3.38%
Capitalizzazione:     |  Volume (24 ore):