ストックスクリーナーアプリを入手
19.24
0.21%
-0.04
Knowles Corp (KN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $19.48 | $18.87 | $0.61 | 461,704.0 | -0.21% |
| 2024-11-26 | $19.64 | $19.09 | $0.55 | 1,646,834.0 | +0.00% |
| 2024-11-25 | $19.74 | $19.03 | $0.71 | 643,644.0 | +1.85% |
| 2024-11-22 | $18.96 | $18.55 | $0.41 | 400,259.0 | +1.88% |
| 2024-11-21 | $18.77 | $18.20 | $0.565 | 346,505.0 | +2.37% |
| 2024-11-20 | $18.16 | $17.80 | $0.36 | 340,086.0 | +0.11% |
| 2024-11-19 | $18.14 | $17.70 | $0.445 | 259,807.0 | +1.17% |
| 2024-11-18 | $18.24 | $17.92 | $0.32 | 440,538.0 | -1.16% |
| 2024-11-15 | $18.44 | $18.08 | $0.36 | 418,091.0 | -1.36% |
| 2024-11-14 | $18.49 | $18.25 | $0.24 | 353,451.0 | -0.38% |
| 2024-11-13 | $18.86 | $18.38 | $0.485 | 387,041.0 | -1.23% |
| 2024-11-12 | $19.44 | $18.66 | $0.78 | 447,567.0 | -3.46% |
| 2024-11-11 | $19.49 | $18.99 | $0.50 | 491,279.0 | +1.15% |
| 2024-11-08 | $19.33 | $18.94 | $0.39 | 528,959.0 | -0.21% |
| 2024-11-07 | $19.49 | $19.05 | $0.44 | 519,181.0 | -0.93% |
| 2024-11-06 | $19.36 | $18.29 | $1.07 | 846,177.0 | +8.65% |
| 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% |
Knowles Corp (KN) 株の年ごとの株価履歴
この詳細な分析では、Knowles Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はKN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Knowles Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のKnowles Corp (KN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $19.74 | $17.29 | $2.45 | 10,378,245.0 | +11.09% |
| 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% |
2023年のKnowles Corp (KN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のKnowles Corp (KN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
1.34%
0.46%
大文字化:
|
ボリューム (24 時間):