Knife River Corporation KNF
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$50,18-0,22 (-0,44 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $50,42 | -4,29 % | $52,98 | $52,98 | $50,20 | 1,36M |
| 2026-09-29 | $52,68 | -1,29 % | $53,78 | $54,79 | $52,08 | 1,14M |
| 2026-09-28 | $53,37 | -2,22 % | $53,83 | $54,53 | $53,20 | 1,31M |
| 2026-09-25 | $54,58 | +2,27 % | $53,40 | $54,85 | $52,92 | 1,18M |
| 2026-09-24 | $53,37 | +3,77 % | $53,23 | $54,20 | $52,37 | 1,75M |
| 2026-09-23 | $51,43 | -7,86 % | $54,92 | $55,87 | $50,67 | 1,93M |
| 2026-09-22 | $55,82 | +0,74 % | $57,01 | $57,19 | $54,44 | 763,60K |
| 2026-09-21 | $55,41 | +1,78 % | $54,93 | $55,75 | $53,94 | 1,18M |
| 2026-09-18 | $54,44 | -0,09 % | $53,98 | $54,89 | $53,59 | 1,38M |
| 2026-09-17 | $54,49 | -2,03 % | $56,90 | $56,90 | $54,14 | 950,70K |
| 2026-09-16 | $55,62 | -1,66 % | $56,74 | $57,50 | $55,27 | 1,13M |
| 2026-09-15 | $56,56 | +0,16 % | $56,29 | $57,23 | $55,27 | 1,45M |
| 2026-09-14 | $56,47 | -2,01 % | $56,69 | $57,61 | $56,25 | 710,90K |
| 2026-09-11 | $57,63 | +0,79 % | $58,13 | $58,49 | $57,38 | 952,60K |
| 2026-09-10 | $57,18 | -1,36 % | $56,99 | $58,63 | $56,99 | 813,40K |
| 2026-09-09 | $57,97 | -5,63 % | $60,22 | $60,85 | $57,76 | 1,14M |
| 2026-09-08 | $61,43 | -0,65 % | $61,64 | $62,59 | $60,88 | 681,30K |
| 2026-09-04 | $61,83 | -0,48 % | $61,85 | $62,75 | $61,50 | 485,20K |
| 2026-09-03 | $62,13 | +1,45 % | $62,06 | $62,66 | $60,07 | 1,10M |
| 2026-09-02 | $61,24 | -0,91 % | $60,88 | $62,50 | $60,73 | 1,55M |
| 2026-09-01 | $61,80 | -1,44 % | $61,76 | $62,50 | $60,94 | 847,90K |
| 2026-08-31 | $62,70 | -2,40 % | $63,61 | $64,21 | $62,50 | 857,20K |
| 2026-08-28 | $64,24 | -3,50 % | $66,91 | $68,00 | $64,23 | 509,30K |
| 2026-08-27 | $66,57 | -0,34 % | $66,08 | $67,53 | $65,87 | 650,00K |
| 2026-08-26 | $66,80 | +1,52 % | $66,18 | $66,97 | $65,46 | 1,16M |
| 2026-08-25 | $65,80 | +3,36 % | $65,20 | $66,79 | $64,17 | 1,14M |
| 2026-08-24 | $63,66 | -3,79 % | $66,26 | $67,78 | $63,54 | 738,20K |
| 2026-08-21 | $66,17 | +0,32 % | $66,69 | $66,69 | $64,90 | 581,80K |
| 2026-08-20 | $65,96 | +0,27 % | $64,74 | $66,76 | $64,21 | 1,16M |
| 2026-08-19 | $65,78 | +0,50 % | $65,77 | $66,99 | $65,63 | 466,50K |
| 2026-08-18 | $65,45 | -1,80 % | $66,23 | $67,25 | $63,79 | 770,00K |
| 2026-08-17 | $66,65 | +0,38 % | $65,98 | $67,15 | $65,23 | 696,40K |
| 2026-08-14 | $66,40 | +0,73 % | $65,93 | $67,21 | $65,33 | 457,70K |
| 2026-08-13 | $65,92 | -2,22 % | $68,11 | $68,31 | $65,87 | 432,20K |
| 2026-08-12 | $67,42 | -1,07 % | $68,41 | $68,81 | $67,13 | 547,30K |
| 2026-08-11 | $68,15 | +0,93 % | $67,57 | $68,78 | $66,51 | 665,40K |
| 2026-08-10 | $67,52 | +1,08 % | $65,78 | $68,19 | $65,00 | 968,20K |
| 2026-08-07 | $66,80 | -1,05 % | $67,43 | $68,75 | $66,55 | 935,70K |
| 2026-08-06 | $67,51 | -0,41 % | $67,66 | $68,75 | $66,23 | 809,40K |
| 2026-08-05 | $67,79 | -2,47 % | $69,99 | $70,68 | $66,45 | 1,94M |
| 2026-08-04 | $69,51 | -11,83 % | $71,15 | $72,04 | $65,78 | 3,31M |
| 2026-08-03 | $78,84 | +7,75 % | $74,10 | $79,21 | $74,10 | 851,30K |
| 2026-07-31 | $73,17 | +0,16 % | $72,56 | $74,84 | $72,01 | 509,80K |
| 2026-07-30 | $73,05 | -4,16 % | $77,75 | $77,75 | $72,46 | 513,30K |
| 2026-07-29 | $76,22 | -3,52 % | $78,17 | $79,42 | $75,42 | 546,40K |
| 2026-07-28 | $79,00 | +0,59 % | $79,72 | $81,51 | $78,51 | 558,50K |
| 2026-07-27 | $78,54 | +0,61 % | $79,85 | $80,30 | $77,54 | 338,70K |
| 2026-07-24 | $78,06 | +0,53 % | $78,61 | $79,40 | $76,95 | 279,50K |
| 2026-07-23 | $77,65 | -2,34 % | $77,81 | $79,01 | $76,67 | 312,40K |
| 2026-07-22 | $79,51 | +0,13 % | $80,13 | $81,25 | $79,08 | 402,60K |
| 2026-07-21 | $79,41 | +1,07 % | $79,39 | $80,06 | $77,72 | 346,40K |
| 2026-07-20 | $78,57 | -3,84 % | $82,47 | $82,47 | $78,03 | 381,20K |
| 2026-07-17 | $81,71 | -2,24 % | $81,80 | $84,43 | $81,62 | 373,70K |
| 2026-07-16 | $83,58 | +1,57 % | $82,35 | $85,51 | $81,32 | 606,90K |
| 2026-07-15 | $82,29 | +2,79 % | $80,07 | $82,59 | $79,75 | 530,10K |
| 2026-07-14 | $80,06 | +2,10 % | $80,02 | $80,55 | $79,09 | 252,60K |
| 2026-07-13 | $78,41 | -3,30 % | $79,90 | $81,07 | $78,25 | 255,70K |
| 2026-07-10 | $81,09 | +3,55 % | $78,08 | $82,21 | $78,08 | 420,90K |
| 2026-07-09 | $78,31 | -1,65 % | $79,49 | $80,48 | $77,62 | 439,20K |
| 2026-07-08 | $79,62 | -2,35 % | $81,12 | $81,12 | $78,50 | 515,70K |
| 2026-07-07 | $81,54 | -4,13 % | $84,26 | $84,69 | $80,00 | 348,30K |
| 2026-07-06 | $85,05 | +0,20 % | $85,22 | $85,88 | $84,18 | 262,90K |
| 2026-07-02 | $84,88 | +2,43 % | $83,55 | $85,00 | $82,74 | 372,50K |
| 2026-07-01 | $82,87 | -0,93 % | $83,06 | $83,56 | $81,13 | 339,60K |
| 2026-06-30 | $83,65 | -2,72 % | $86,36 | $86,87 | $82,56 | 686,50K |
| 2026-06-29 | $85,99 | -7,50 % | $90,67 | $92,96 | $85,54 | 709,30K |
| 2026-06-26 | $92,96 | +0,06 % | $92,59 | $93,25 | $90,61 | 1,58M |
| 2026-06-25 | $92,90 | +2,31 % | $91,99 | $96,28 | $91,72 | 741,70K |
| 2026-06-24 | $90,80 | +4,80 % | $87,36 | $93,12 | $85,26 | 896,70K |
| 2026-06-23 | $86,64 | -0,97 % | $85,87 | $88,97 | $85,69 | 515,50K |
| 2026-06-22 | $87,49 | +1,45 % | $85,99 | $88,38 | $85,27 | 448,20K |
| 2026-06-18 | $86,24 | +3,33 % | $84,77 | $88,31 | $84,32 | 962,20K |
| 2026-06-17 | $83,46 | +1,68 % | $82,04 | $87,20 | $81,86 | 947,80K |
| 2026-06-16 | $82,08 | +1,56 % | $81,82 | $83,32 | $81,28 | 906,20K |
| 2026-06-15 | $80,82 | +5,07 % | $79,20 | $82,13 | $79,07 | 751,80K |
| 2026-06-12 | $76,92 | +1,32 % | $76,60 | $78,65 | $75,72 | 417,90K |
| 2026-06-11 | $75,92 | +4,70 % | $73,60 | $76,33 | $73,31 | 567,30K |
| 2026-06-10 | $72,51 | -4,95 % | $76,89 | $77,44 | $72,47 | 761,00K |
| 2026-06-09 | $76,29 | +5,72 % | $73,43 | $76,82 | $73,10 | 699,20K |
| 2026-06-08 | $72,16 | -2,70 % | $73,77 | $73,77 | $72,01 | 602,80K |
| 2026-06-05 | $74,16 | -3,22 % | $76,42 | $76,97 | $74,01 | 311,80K |
| 2026-06-04 | $76,63 | +0,67 % | $76,93 | $77,65 | $75,86 | 259,20K |
| 2026-06-03 | $76,12 | -2,95 % | $77,78 | $78,67 | $75,14 | 424,50K |
| 2026-06-02 | $78,43 | -0,14 % | $78,65 | $79,64 | $77,40 | 594,30K |
| 2026-06-01 | $78,54 | +0,04 % | $75,82 | $78,63 | $75,06 | 480,80K |
| 2026-05-29 | $78,51 | -0,30 % | $78,53 | $79,63 | $78,06 | 714,40K |
| 2026-05-28 | $78,75 | +0,57 % | $77,39 | $79,21 | $76,70 | 360,30K |
| 2026-05-27 | $78,30 | +4,67 % | $76,19 | $78,50 | $76,19 | 347,30K |
| 2026-05-26 | $74,81 | +3,61 % | $72,60 | $75,03 | $72,20 | 525,40K |
| 2026-05-22 | $72,20 | -1,97 % | $73,68 | $74,54 | $71,79 | 811,00K |