Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Knowles Corporation | KN | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
15,91 | 15,91 | 16,14 | 16,03 | 15,89 |
KN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 15,19 | 16,17 | 15,13 | 15,76 | 516.608 | 0,84 | 5,53% |
1 Monat | 16,17 | 16,36 | 15,13 | 15,83 | 513.509 | -0,14 | -0,87% |
3 Monate | 16,30 | 17,07 | 14,9651 | 15,98 | 551.309 | -0,27 | -1,66% |
6 Monate | 13,41 | 18,48 | 12,78 | 16,16 | 538.516 | 2,62 | 19,54% |
1 Jahr | 15,58 | 18,48 | 12,78 | 16,23 | 572.788 | 0,45 | 2,89% |
3 Jahre | 21,24 | 23,81 | 11,57 | 17,98 | 774.711 | -5,21 | -24,53% |
5 Jahre | 18,25 | 23,81 | 11,10 | 17,94 | 775.525 | -2,22 | -12,16% |
KN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 16,03 | 0,14 | 0,88% | 15,91 | 16,14 | 15,91 | 341.556 |
26 Apr 2024 | 15,89 | -0,25 | -1,55% | 16,01 | 16,02 | 15,71 | 486.731 |
25 Apr 2024 | 16,14 | 0,16 | 1,00% | 16,00 | 16,17 | 15,895 | 491.855 |
24 Apr 2024 | 15,98 | 0,38 | 2,44% | 15,66 | 16,02 | 15,64 | 509.465 |
23 Apr 2024 | 15,60 | 0,34 | 2,23% | 15,34 | 15,62 | 15,34 | 535.207 |
20 Apr 2024 | 15,26 | -0,01 | -0,07% | 15,19 | 15,45 | 15,13 | 557.752 |
19 Apr 2024 | 15,27 | -0,24 | -1,55% | 15,48 | 15,58 | 15,245 | 547.712 |
18 Apr 2024 | 15,51 | -0,04 | -0,26% | 15,63 | 15,69 | 15,405 | 564.564 |
17 Apr 2024 | 15,55 | -0,02 | -0,13% | 15,355 | 15,68 | 15,345 | 387.135 |
16 Apr 2024 | 15,57 | -0,24 | -1,52% | 15,86 | 15,88 | 15,405 | 456.691 |
13 Apr 2024 | 15,81 | -0,34 | -2,11% | 15,94 | 16,07 | 15,705 | 435.351 |
12 Apr 2024 | 16,15 | 0,42 | 2,67% | 15,79 | 16,15 | 15,70 | 455.398 |
11 Apr 2024 | 15,73 | -0,54 | -3,32% | 15,84 | 15,88 | 15,56 | 533.853 |
10 Apr 2024 | 16,27 | 0,23 | 1,43% | 16,14 | 16,34 | 16,125 | 271.519 |
09 Apr 2024 | 16,04 | 0,12 | 0,75% | 16,05 | 16,23 | 15,945 | 332.210 |
06 Apr 2024 | 15,92 | -0,04 | -0,25% | 15,90 | 16,03 | 15,745 | 674.462 |
05 Apr 2024 | 15,96 | -0,14 | -0,87% | 16,28 | 16,35 | 15,94 | 544.627 |
04 Apr 2024 | 16,10 | 0,00 | 0,00% | 15,98 | 16,19 | 15,84 | 478.151 |
03 Apr 2024 | 16,10 | -0,04 | -0,25% | 16,105 | 16,305 | 15,77 | 994.351 |
02 Apr 2024 | 16,14 | 0,04 | 0,25% | 16,17 | 16,36 | 16,01 | 441.149 |
28 Mär 2024 | 16,10 | 0,40 | 2,55% | 15,71 | 16,14 | 15,71 | 831.150 |