Knowles Corp. KN
NYSE · Vereinigte Staaten · Elektronische Technologie
$37,15-0,17 (-0,46 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,15 | -0,46 % | $37,24 | $37,48 | $36,95 | 580,80K |
| 2026-09-29 | $37,32 | +0,21 % | $37,91 | $37,98 | $36,86 | 537,10K |
| 2026-09-28 | $37,24 | -0,77 % | $37,27 | $37,61 | $36,66 | 543,00K |
| 2026-09-25 | $37,53 | +2,09 % | $37,13 | $37,83 | $36,80 | 498,10K |
| 2026-09-24 | $36,76 | +0,08 % | $36,07 | $37,12 | $36,02 | 638,90K |
| 2026-09-23 | $36,73 | -0,49 % | $36,84 | $37,01 | $36,27 | 532,50K |
| 2026-09-22 | $36,91 | +2,50 % | $36,05 | $37,07 | $35,81 | 617,50K |
| 2026-09-21 | $36,01 | +1,29 % | $35,98 | $36,31 | $35,43 | 590,90K |
| 2026-09-18 | $35,55 | +0,34 % | $35,80 | $35,89 | $34,95 | 1,65M |
| 2026-09-17 | $35,43 | +0,97 % | $35,97 | $36,32 | $35,25 | 729,70K |
| 2026-09-16 | $35,09 | +0,89 % | $35,52 | $35,75 | $34,64 | 614,70K |
| 2026-09-15 | $34,78 | +0,49 % | $35,13 | $35,27 | $34,31 | 734,60K |
| 2026-09-14 | $34,61 | -6,26 % | $35,37 | $35,71 | $34,55 | 661,20K |
| 2026-09-11 | $36,92 | +4,26 % | $35,41 | $37,06 | $35,41 | 668,60K |
| 2026-09-10 | $35,41 | -1,20 % | $35,39 | $35,76 | $35,04 | 604,50K |
| 2026-09-09 | $35,84 | +0,62 % | $35,53 | $35,94 | $35,43 | 473,90K |
| 2026-09-08 | $35,62 | +0,37 % | $35,75 | $36,06 | $35,30 | 514,80K |
| 2026-09-04 | $35,49 | +2,10 % | $35,05 | $35,56 | $34,94 | 524,30K |
| 2026-09-03 | $34,76 | +0,84 % | $34,02 | $34,84 | $33,60 | 557,30K |
| 2026-09-02 | $34,47 | +0,41 % | $34,27 | $35,11 | $33,71 | 932,10K |
| 2026-09-01 | $34,33 | +0,44 % | $33,72 | $34,58 | $33,44 | 798,30K |
| 2026-08-31 | $34,18 | -0,15 % | $34,26 | $34,54 | $33,97 | 655,40K |
| 2026-08-28 | $34,23 | -2,09 % | $34,97 | $35,14 | $34,16 | 745,60K |
| 2026-08-27 | $34,96 | +1,22 % | $34,91 | $34,97 | $34,01 | 702,60K |
| 2026-08-26 | $34,54 | +2,68 % | $33,81 | $34,66 | $33,65 | 565,40K |
| 2026-08-25 | $33,64 | +3,19 % | $33,47 | $33,80 | $32,83 | 753,90K |
| 2026-08-24 | $32,60 | -2,16 % | $33,13 | $33,22 | $32,16 | 1,39M |
| 2026-08-21 | $33,32 | -2,03 % | $34,35 | $34,44 | $33,12 | 1,34M |
| 2026-08-20 | $34,01 | -2,24 % | $34,72 | $34,79 | $33,87 | 897,60K |
| 2026-08-19 | $34,79 | -3,52 % | $36,59 | $36,61 | $34,60 | 670,70K |
| 2026-08-18 | $36,06 | -7,51 % | $37,88 | $38,25 | $35,44 | 1,01M |
| 2026-08-17 | $38,99 | +1,25 % | $38,87 | $39,70 | $38,87 | 607,00K |
| 2026-08-14 | $38,51 | +1,88 % | $37,86 | $39,24 | $37,72 | 624,10K |
| 2026-08-13 | $37,80 | -3,13 % | $38,93 | $39,24 | $37,65 | 540,30K |
| 2026-08-12 | $39,02 | +1,17 % | $39,43 | $39,69 | $38,79 | 688,00K |
| 2026-08-11 | $38,57 | +0,81 % | $38,94 | $39,46 | $38,50 | 464,40K |
| 2026-08-10 | $38,26 | -2,10 % | $39,24 | $39,69 | $38,22 | 452,20K |
| 2026-08-07 | $39,08 | -0,79 % | $39,84 | $40,39 | $38,83 | 719,80K |
| 2026-08-06 | $39,39 | -0,35 % | $39,37 | $40,82 | $38,77 | 829,00K |
| 2026-08-05 | $39,53 | -2,15 % | $40,04 | $40,73 | $39,50 | 787,40K |
| 2026-08-04 | $40,40 | +7,79 % | $38,47 | $40,58 | $38,40 | 1,22M |
| 2026-08-03 | $37,48 | +2,43 % | $35,92 | $37,70 | $35,31 | 782,20K |
| 2026-07-31 | $36,59 | +1,41 % | $37,11 | $37,36 | $35,98 | 771,50K |
| 2026-07-30 | $36,08 | +4,40 % | $35,66 | $36,59 | $35,66 | 771,60K |
| 2026-07-29 | $34,56 | -3,76 % | $35,84 | $36,10 | $34,07 | 1,45M |
| 2026-07-28 | $35,91 | -3,88 % | $36,49 | $36,63 | $35,05 | 1,44M |
| 2026-07-27 | $37,36 | -0,59 % | $37,50 | $38,16 | $35,77 | 1,60M |
| 2026-07-24 | $37,58 | -3,17 % | $38,96 | $39,29 | $36,75 | 2,88M |
| 2026-07-23 | $38,81 | +6,01 % | $36,31 | $39,68 | $36,31 | 2,28M |
| 2026-07-22 | $36,61 | -1,21 % | $36,42 | $37,26 | $36,42 | 568,60K |
| 2026-07-21 | $37,06 | +4,39 % | $36,60 | $37,24 | $36,30 | 451,30K |
| 2026-07-20 | $35,50 | +0,77 % | $35,58 | $36,09 | $35,12 | 476,10K |
| 2026-07-17 | $35,23 | -0,73 % | $34,18 | $35,77 | $33,75 | 625,80K |
| 2026-07-16 | $35,49 | -1,36 % | $35,24 | $35,83 | $34,89 | 736,70K |
| 2026-07-15 | $35,98 | -2,18 % | $37,14 | $37,14 | $35,54 | 594,10K |
| 2026-07-14 | $36,78 | +2,45 % | $36,75 | $37,33 | $36,26 | 503,30K |
| 2026-07-13 | $35,90 | -3,10 % | $36,39 | $36,65 | $35,62 | 612,70K |
| 2026-07-10 | $37,05 | -0,51 % | $36,68 | $37,58 | $36,66 | 866,70K |
| 2026-07-09 | $37,24 | +6,31 % | $36,13 | $37,26 | $35,85 | 1,19M |
| 2026-07-08 | $35,03 | +1,54 % | $34,16 | $35,16 | $34,14 | 903,20K |
| 2026-07-07 | $34,50 | -6,17 % | $35,78 | $35,95 | $33,79 | 1,03M |
| 2026-07-06 | $36,77 | -0,03 % | $37,07 | $38,33 | $36,59 | 938,10K |
| 2026-07-02 | $36,78 | -9,21 % | $40,40 | $40,70 | $36,67 | 741,30K |
| 2026-07-01 | $40,51 | -2,34 % | $40,76 | $41,27 | $40,22 | 794,20K |
| 2026-06-30 | $41,48 | +1,47 % | $41,19 | $42,23 | $41,08 | 1,02M |
| 2026-06-29 | $40,88 | +2,07 % | $39,55 | $40,91 | $38,61 | 1,19M |
| 2026-06-26 | $40,05 | -1,81 % | $40,00 | $40,07 | $38,23 | 5,22M |
| 2026-06-25 | $40,79 | +1,59 % | $41,13 | $42,10 | $40,52 | 1,56M |
| 2026-06-24 | $40,15 | +0,15 % | $39,84 | $41,11 | $39,35 | 956,50K |
| 2026-06-23 | $40,09 | -6,33 % | $41,18 | $41,59 | $40,03 | 1,04M |
| 2026-06-22 | $42,80 | +3,46 % | $41,58 | $42,93 | $41,55 | 1,21M |
| 2026-06-18 | $41,37 | +2,83 % | $41,38 | $41,81 | $40,94 | 1,82M |
| 2026-06-17 | $40,23 | -0,25 % | $40,87 | $41,25 | $39,96 | 823,90K |
| 2026-06-16 | $40,33 | -2,51 % | $41,63 | $42,60 | $40,14 | 1,22M |
| 2026-06-15 | $41,37 | +4,00 % | $40,98 | $41,47 | $40,19 | 1,36M |
| 2026-06-12 | $39,78 | +0,84 % | $40,01 | $40,32 | $38,95 | 709,90K |
| 2026-06-11 | $39,45 | +5,74 % | $37,98 | $39,53 | $37,80 | 954,10K |
| 2026-06-10 | $37,31 | -2,36 % | $37,64 | $38,60 | $37,07 | 1,15M |
| 2026-06-09 | $38,21 | -0,03 % | $38,88 | $39,36 | $36,51 | 1,10M |
| 2026-06-08 | $38,22 | +2,58 % | $38,00 | $39,06 | $37,70 | 1,07M |
| 2026-06-05 | $37,26 | -5,34 % | $38,56 | $38,97 | $36,84 | 899,70K |
| 2026-06-04 | $39,36 | +1,73 % | $37,90 | $39,73 | $37,32 | 1,02M |
| 2026-06-03 | $38,69 | -1,33 % | $39,30 | $39,92 | $38,66 | 868,00K |
| 2026-06-02 | $39,21 | +3,70 % | $38,22 | $39,60 | $38,11 | 872,10K |
| 2026-06-01 | $37,81 | +1,07 % | $36,99 | $37,93 | $36,64 | 865,20K |
| 2026-05-29 | $37,41 | -1,47 % | $38,20 | $38,56 | $37,16 | 1,12M |
| 2026-05-28 | $37,97 | +0,93 % | $37,84 | $38,29 | $37,12 | 1,08M |
| 2026-05-27 | $37,62 | -1,62 % | $38,19 | $38,20 | $36,45 | 985,10K |
| 2026-05-26 | $38,24 | +4,31 % | $37,59 | $38,40 | $37,16 | 1,30M |
| 2026-05-22 | $36,66 | +4,06 % | $35,65 | $36,75 | $35,53 | 722,40K |