CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Knowles
Knowles
Днес
-0.07 (-0.36%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NYSE Stocks
Маржин:
20%
Ср. спред:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 27, 202319.11-0.13-0.68%19.2419.3418.98
Jan 26, 202319.180.100.52%19.0819.1918.78
Jan 25, 202318.83-0.08-0.42%18.9118.9118.45
Jan 24, 202318.78-0.29-1.54%19.0719.0718.72
Jan 23, 202318.960.522.74%18.4418.9818.32
Jan 20, 202318.350.140.76%18.2118.3617.95
Jan 19, 202317.99-0.17-0.94%18.1618.1817.85
Jan 18, 202317.980.211.17%17.7718.0717.64
Jan 17, 202317.55-0.07-0.40%17.6217.6817.45
Jan 13, 202317.51-0.04-0.23%17.5517.6217.29
Jan 12, 202317.54-0.07-0.40%17.6117.6617.28
Jan 11, 202317.41-0.57-3.27%17.9817.9817.41
Jan 10, 202317.79-0.09-0.51%17.8817.9417.63
Jan 09, 202317.81-0.24-1.35%18.0518.2717.80
Jan 06, 202317.750.221.24%17.5317.7917.36
Jan 05, 202317.310.382.20%16.9317.4516.70
Jan 04, 202316.92-0.09-0.53%17.0117.1816.84
Jan 03, 202316.780.010.06%16.7716.9016.58
Dec 30, 202216.43-0.18-1.10%16.6116.6116.35
Dec 29, 202216.610.181.08%16.4316.6116.20
Dec 28, 202216.09-0.38-2.36%16.4716.4815.98
Dec 27, 202216.39-0.03-0.18%16.4216.5116.16
Dec 23, 202216.27-0.09-0.55%16.3616.3616.10
Dec 22, 202216.27-0.05-0.31%16.3216.3315.99
Dec 21, 202216.270.090.55%16.1816.3016.03
Dec 20, 202216.000.040.25%15.9616.2215.85
Dec 19, 202215.90-0.34-2.14%16.2416.2415.89
Dec 16, 202216.090.020.12%16.0716.1315.91
Dec 15, 202216.04-0.58-3.62%16.6216.6215.79
Dec 14, 202216.73-0.15-0.90%16.8816.9416.63
Dec 13, 202216.73-0.44-2.63%17.1717.2716.59
Dec 12, 202216.490.010.06%16.4816.6316.30
Dec 09, 202216.51-0.19-1.15%16.7016.7516.45
Dec 08, 202216.59-0.20-1.21%16.7916.8816.32
Dec 07, 202216.600.110.66%16.4916.6216.28
Dec 06, 202216.43-0.11-0.67%16.5416.5416.25
Dec 05, 202216.490.060.36%16.4316.4916.17
Dec 02, 202216.320.321.96%16.0016.3515.85
Dec 01, 202216.070.291.80%15.7816.1115.76
Nov 30, 202215.620.764.87%14.8615.6214.72
Nov 29, 202214.850.040.27%14.8114.9014.58
Nov 28, 202214.67-0.56-3.82%15.2315.5114.65
Nov 25, 202215.12-0.05-0.33%15.1715.3215.04
Nov 23, 202215.090.191.26%14.9015.1414.78
Nov 22, 202214.81-0.10-0.68%14.9115.0014.63
Nov 21, 202214.77-0.06-0.41%14.8314.8314.59
Nov 18, 202214.80-0.55-3.72%15.3515.3614.77
Nov 17, 202214.980.120.80%14.8614.9814.73
Nov 16, 202214.98-0.42-2.80%15.4015.4014.94
Nov 15, 202215.320.010.07%15.3115.4915.12
Nov 14, 202214.89-0.18-1.21%15.0715.1514.88
Nov 11, 202215.12-0.04-0.26%15.1615.1714.90
Nov 10, 202214.950.382.54%14.5714.9714.52
Nov 09, 202214.00-0.14-1.00%14.1414.1413.90
Nov 08, 202214.10-0.23-1.63%14.3314.3513.94
Nov 07, 202214.14-0.23-1.63%14.3714.3714.06
Nov 04, 202214.200.130.92%14.0714.3213.90
Nov 03, 202213.72-0.13-0.95%13.8513.8513.50
Nov 02, 202213.86-0.43-3.10%14.2914.2913.63
Nov 01, 202214.110.050.35%14.0614.1613.78
Oct 31, 202213.790.231.67%13.5613.8113.29
Oct 28, 202213.54-0.77-5.69%14.3114.5713.49
Oct 27, 202212.82-0.22-1.72%13.0413.2012.77
Oct 26, 202212.86-0.10-0.78%12.9613.0212.70
Oct 25, 202212.790.141.09%12.6512.8012.57
Oct 24, 202212.52-0.12-0.96%12.6412.6412.24
Oct 21, 202212.580.191.51%12.3912.6412.22
Oct 20, 202212.23-0.07-0.57%12.3012.5512.13
Oct 19, 202212.26-0.16-1.31%12.4212.5212.12
Oct 18, 202212.41-0.49-3.95%12.9012.9412.39
Oct 17, 202212.480.272.16%12.2112.6012.21
Oct 14, 202211.97-0.39-3.26%12.3612.3611.91
Oct 13, 202212.120.241.98%11.8812.3411.59
Oct 12, 202211.91-0.28-2.35%12.1912.1911.85
Oct 11, 202212.06-0.26-2.16%12.3212.3711.93
Oct 10, 202212.29-0.49-3.99%12.7812.7812.21
Oct 07, 202212.60-0.33-2.62%12.9312.9412.47
Oct 06, 202212.990.151.15%12.8413.1512.82
Oct 05, 202212.860.020.16%12.8412.9212.63
Oct 04, 202212.840.171.32%12.6712.9312.56
Oct 03, 202212.40-0.02-0.16%12.4212.5112.00
Sep 30, 202212.18-0.23-1.89%12.4112.5512.16
Sep 29, 202212.36-0.05-0.40%12.4112.4112.06
Sep 28, 202212.490.161.28%12.3312.6012.10
Sep 27, 202212.33-0.23-1.87%12.5612.5812.15
Sep 26, 202212.35-0.34-2.75%12.6912.8412.33
Sep 23, 202212.650.050.40%12.6012.6512.44
Sep 22, 202212.66-0.21-1.66%12.8712.8712.54
Sep 21, 202212.77-0.34-2.66%13.1113.1712.77
Sep 20, 202212.93-0.20-1.55%13.1313.1312.82
Sep 19, 202213.17-0.15-1.14%13.3213.4013.11
Sep 16, 202213.31-0.09-0.68%13.4013.4013.00
Sep 15, 202213.40-0.41-3.06%13.8113.8513.35
Sep 14, 202213.78-0.16-1.16%13.9413.9513.64
Sep 13, 202213.82-0.61-4.41%14.4314.4313.79
Sep 12, 202214.530.100.69%14.4314.6114.20
Sep 09, 202214.150.251.77%13.9014.1713.80
Sep 08, 202213.72-0.23-1.68%13.9513.9513.43
Sep 07, 202213.820.000.00%13.8213.9013.54
Sep 06, 202213.74-0.71-5.17%14.4514.4513.63
Sep 02, 202214.29-0.54-3.78%14.8314.8714.19
Sep 01, 202214.46-0.68-4.70%15.1415.1614.25
Aug 31, 202215.18-0.45-2.96%15.6315.6315.15
Aug 30, 202215.39-0.63-4.09%16.0216.0215.31
Aug 29, 202215.76-0.34-2.16%16.1016.1015.76
Aug 26, 202215.95-0.96-6.02%16.9116.9115.94
Aug 25, 202216.730.382.27%16.3516.8116.30
Aug 24, 202216.280.130.80%16.1516.3916.11
Aug 23, 202216.16-0.23-1.42%16.3916.4816.16
Aug 22, 202216.37-0.02-0.12%16.3916.4416.22
Aug 19, 202216.51-0.52-3.15%17.0317.0316.50
Aug 18, 202216.960.221.30%16.7417.0216.59
Aug 17, 202216.59-0.43-2.59%17.0217.0216.45
Aug 16, 202216.930.030.18%16.9017.0116.69
Aug 15, 202216.850.140.83%16.7116.9316.65
Aug 12, 202216.690.000.00%16.6916.9116.42
Aug 11, 202216.45-0.35-2.13%16.8016.8816.34
Aug 10, 202216.680.462.76%16.2216.7316.07
Aug 09, 202215.86-0.93-5.86%16.7916.7915.74
Aug 08, 202216.640.030.18%16.6116.7016.41
Aug 05, 202216.60-0.09-0.54%16.6916.9516.37
Aug 04, 202216.710.060.36%16.6517.0516.52
Aug 03, 202216.620.613.67%16.0116.6615.42
Aug 02, 202219.12-0.71-3.71%19.8319.8618.93
Aug 01, 202219.61-0.17-0.87%19.7819.8919.55
Jul 29, 202219.76-0.04-0.20%19.8019.8119.57
Jul 28, 202219.61-0.15-0.76%19.7619.7619.39
Jul 27, 202219.520.482.46%19.0419.6419.04
Jul 26, 202218.920.261.37%18.6619.0318.54
Jul 25, 202218.69-0.47-2.51%19.1619.1618.63
Jul 22, 202218.90-0.58-3.07%19.4819.5318.72
Jul 21, 202219.190.160.83%19.0319.1918.83
Jul 20, 202218.990.020.11%18.9719.0318.62
Jul 19, 202218.710.472.51%18.2418.7918.05
Jul 18, 202217.84-0.23-1.29%18.0718.1917.81
Jul 15, 202217.96-0.22-1.22%18.1818.1817.71
Jul 14, 202217.650.000.00%17.6517.7217.28
Jul 13, 202217.600.030.17%17.5717.7317.34
Jul 12, 202217.56-0.12-0.68%17.6817.7417.47
Jul 11, 202217.51-0.35-2.00%17.8617.9017.46
Jul 08, 202217.820.140.79%17.6817.8217.52
Jul 07, 202217.630.201.13%17.4317.6917.30
Jul 06, 202217.130.000.00%17.1317.2816.94
Jul 05, 202217.070.040.23%17.0317.0816.61
Jul 01, 202217.13-0.31-1.81%17.4417.4416.83
Jun 30, 202217.35-0.11-0.63%17.4617.5417.06
Jun 29, 202217.47-0.29-1.66%17.7617.7617.16
Jun 28, 202217.51-0.45-2.57%17.9617.9617.49
Jun 27, 202217.680.050.28%17.6317.8417.41
Jun 24, 202217.350.030.17%17.3217.5317.13
Jun 23, 202217.03-0.50-2.94%17.5317.5316.94
Jun 22, 202217.24-0.06-0.35%17.3017.3817.15
Jun 21, 202217.32-0.35-2.02%17.6717.6717.29
Jun 17, 202217.24-0.09-0.52%17.3317.3416.83
Jun 16, 202217.09-1.02-5.97%18.1118.1316.96
Jun 15, 202218.240.020.11%18.2218.3417.87
Jun 14, 202217.99-0.30-1.67%18.2918.3417.84
Jun 13, 202218.09-0.22-1.22%18.3118.3517.89
Jun 10, 202218.55-0.27-1.46%18.8218.8618.37
Jun 09, 202218.96-0.29-1.53%19.2519.3018.95
Jun 08, 202219.26-0.54-2.80%19.8019.8019.24
Jun 07, 202219.790.080.40%19.7119.8019.43
Jun 06, 202219.720.010.05%19.7119.8419.63
Jun 03, 202219.54-0.23-1.18%19.7719.7919.47
Jun 02, 202219.900.402.01%19.5019.9119.41
Jun 01, 202219.410.000.00%19.4119.5619.14
May 31, 202219.25-0.03-0.16%19.2819.6719.04
May 27, 202219.310.000.00%19.3119.3619.15
May 26, 202219.030.110.58%18.9219.1218.79
May 25, 202218.750.000.00%18.7518.9718.53
May 24, 202218.70-0.16-0.86%18.8618.9618.44
May 23, 202218.89-0.05-0.26%18.9418.9418.61
May 20, 202218.69-0.46-2.46%19.1519.1918.30
May 19, 202218.89-0.15-0.79%19.0419.4518.86
May 18, 202219.11-0.35-1.83%19.4619.5819.00
May 17, 202219.520.361.84%19.1619.5719.08
May 16, 202218.85-0.14-0.74%18.9919.0118.70
May 13, 202218.990.633.32%18.3619.0418.36
May 12, 202218.28-0.27-1.48%18.5518.5518.02
May 11, 202218.51-0.35-1.89%18.8619.0818.48

Отваряй дълги и къси позиции с KN с ливъридж
Купувай и продавай Knowles Corp -$0.13 (0.68%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image