1,175€
1,29%
Echtzeit-Aktienkurs Key Tronic Corp.
Bid:
Ask:
Aktienkurse zur Key Tronic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 05.11.2026 | 1,32 | 1,41 | 1,10 | 1,16 | -16,85% | - |
| 04.11.2026 | 1,86 | 1,86 | 1,30 | 1,40 | -18,90% | - |
| 03.11.2026 | 1,89 | 1,96 | 1,58 | 1,72 | -7,03% | - |
| 02.11.2026 | 1,99 | 2,01 | 1,85 | 1,85 | -4,15% | - |
| 30.10.2026 | 1,94 | 1,99 | 1,86 | 1,93 | -1,03% | 5.200,00 |
| 29.10.2026 | 1,88 | 1,98 | 1,88 | 1,95 | 2,09% | - |
| 28.10.2026 | 1,93 | 1,99 | 1,88 | 1,91 | 0,00% | - |
| 27.10.2026 | 1,93 | 1,98 | 1,91 | 1,91 | 0,00% | - |
| 26.10.2026 | 1,93 | 1,97 | 1,89 | 1,91 | 0,00% | - |
| 23.10.2026 | 1,95 | 1,96 | 1,91 | 1,91 | -1,55% | - |
| 22.10.2026 | 1,93 | 1,96 | 1,92 | 1,94 | 0,52% | - |
| 21.10.2026 | 1,93 | 1,96 | 1,93 | 1,93 | 0,00% | - |
| 20.10.2026 | 1,94 | 1,97 | 1,92 | 1,93 | 0,00% | - |
| 19.10.2026 | 1,90 | 1,99 | 1,90 | 1,93 | 1,05% | - |
| 16.10.2026 | 1,98 | 1,98 | 1,89 | 1,91 | -1,80% | - |
| 15.10.2026 | 1,96 | 1,98 | 1,95 | 1,95 | -0,26% | - |
| 14.10.2026 | 1,90 | 1,97 | 1,62 | 1,95 | 1,04% | - |
| 13.10.2026 | 1,89 | 1,97 | 1,85 | 1,93 | -2,03% | - |
| 12.10.2026 | 1,96 | 1,98 | 1,86 | 1,97 | 0,25% | - |
| 09.10.2026 | 1,98 | 2,00 | 1,90 | 1,97 | -2,00% | - |
| 08.10.2026 | 1,95 | 2,01 | 1,90 | 2,01 | -1,96% | - |
| 07.10.2026 | 1,97 | 2,05 | 1,91 | 2,05 | 2,51% | - |
| 06.10.2026 | 1,99 | 2,00 | 1,99 | 2,00 | 0,50% | - |
| 05.10.2026 | 2,03 | 2,07 | 1,96 | 1,99 | -1,24% | - |
| 02.10.2026 | 1,90 | 2,05 | 1,88 | 2,01 | 4,15% | - |
| 01.10.2026 | 1,88 | 1,93 | 1,86 | 1,93 | 3,76% | - |
| 30.09.2026 | 1,86 | 1,95 | 1,85 | 1,86 | -1,06% | - |
| 29.09.2026 | 1,89 | 1,91 | 1,86 | 1,88 | -1,57% | - |
| 28.09.2026 | 1,94 | 1,94 | 1,83 | 1,91 | -3,78% | - |
| 25.09.2026 | 1,94 | 2,00 | 1,85 | 1,99 | -1,00% | - |
| 24.09.2026 | 1,97 | 2,03 | 1,90 | 2,01 | -1,72% | - |
| 23.09.2026 | 2,02 | 2,07 | 1,91 | 2,04 | -0,24% | - |
| 22.09.2026 | 2,00 | 2,08 | 1,99 | 2,05 | -0,97% | - |
| 21.09.2026 | 2,06 | 2,08 | 1,90 | 2,07 | 1,72% | - |
| 18.09.2026 | 2,06 | 2,11 | 1,94 | 2,03 | -2,40% | - |
| 17.09.2026 | 2,06 | 2,13 | 2,04 | 2,08 | -3,26% | - |
| 16.09.2026 | 2,06 | 2,16 | 2,04 | 2,15 | 3,37% | - |
| 15.09.2026 | 2,06 | 2,11 | 2,04 | 2,08 | -0,95% | - |
| 14.09.2026 | 2,06 | 2,11 | 2,05 | 2,10 | 0,72% | - |
| 11.09.2026 | 2,04 | 2,14 | 2,04 | 2,09 | 1,21% | - |
| 10.09.2026 | 2,06 | 2,12 | 2,01 | 2,06 | 1,73% | - |
| 09.09.2026 | 2,08 | 2,12 | 2,02 | 2,03 | -2,64% | - |
| 08.09.2026 | 2,12 | 2,18 | 2,01 | 2,08 | 0,48% | - |
| 07.09.2026 | 2,04 | 2,07 | 2,04 | 2,07 | 1,22% | 80,00 |
| 04.09.2026 | 2,04 | 2,08 | 2,03 | 2,05 | -0,97% | - |
| 03.09.2026 | 2,16 | 2,21 | 2,00 | 2,07 | -3,50% | - |
| 02.09.2026 | 2,16 | 2,25 | 2,08 | 2,14 | -2,73% | - |
| 01.09.2026 | 2,18 | 2,27 | 2,12 | 2,20 | 1,85% | - |
| 31.08.2026 | 2,36 | 2,40 | 2,16 | 2,16 | -8,09% | - |
| 28.08.2026 | 2,60 | 3,16 | 2,30 | 2,35 | -7,48% | 10.500,00 |
| 27.08.2026 | 3,20 | 3,41 | 2,41 | 2,54 | -20,87% | - |
| 26.08.2026 | 3,22 | 3,33 | 3,13 | 3,21 | -2,43% | - |
| 25.08.2026 | 3,24 | 3,31 | 3,11 | 3,29 | 6,47% | - |
| 24.08.2026 | 3,26 | 3,54 | 3,09 | 3,09 | -3,74% | - |
| 21.08.2026 | 3,18 | 3,31 | 3,18 | 3,21 | 0,63% | - |
| 20.08.2026 | 3,30 | 3,31 | 3,16 | 3,19 | -1,24% | - |
| 19.08.2026 | 3,38 | 3,38 | 3,23 | 3,23 | 28,17% | - |
| 05.05.2026 | 2,50 | 2,56 | 2,39 | 2,52 | -1,56% | - |
| 04.05.2026 | 2,49 | 2,56 | 2,48 | 2,56 | 4,92% | - |
| 30.04.2026 | 2,46 | 2,54 | 2,43 | 2,44 | -3,17% | - |
| 29.04.2026 | 2,46 | 2,53 | 2,42 | 2,52 | 3,28% | - |
| 28.04.2026 | 2,50 | 2,56 | 2,41 | 2,44 | -4,69% | - |
| 27.04.2026 | 2,48 | 2,56 | 2,48 | 2,56 | 0,79% | - |
| 24.04.2026 | 2,43 | 2,55 | 2,41 | 2,54 | 5,39% | - |
| 23.04.2026 | 2,34 | 2,47 | 2,34 | 2,41 | 0,00% | - |
| 22.04.2026 | 2,43 | 2,45 | 2,31 | 2,41 | 0,00% | - |
| 21.04.2026 | 2,36 | 2,47 | 2,36 | 2,41 | 0,00% | - |
| 20.04.2026 | 2,31 | 2,46 | 2,30 | 2,41 | 3,43% | - |
| 17.04.2026 | 2,24 | 2,39 | 2,24 | 2,33 | 1,75% | - |
| 16.04.2026 | 2,26 | 2,34 | 2,26 | 2,29 | -1,72% | - |
| 15.04.2026 | 2,33 | 2,33 | 2,27 | 2,33 | 0,00% | - |
| 14.04.2026 | 2,31 | 2,33 | 2,25 | 2,33 | 0,00% | - |
| 13.04.2026 | 2,30 | 2,35 | 2,30 | 2,33 | 0,87% | - |
| 10.04.2026 | 2,33 | 2,35 | 2,29 | 2,31 | -0,86% | - |
| 09.04.2026 | 2,34 | 2,35 | 2,29 | 2,33 | -0,85% | - |
| 08.04.2026 | 2,37 | 2,39 | 2,31 | 2,35 | 0,00% | - |
| 07.04.2026 | 2,36 | 2,42 | 2,33 | 2,35 | -4,86% | - |
| 02.04.2026 | 2,32 | 2,48 | 2,32 | 2,47 | 3,35% | - |
| 01.04.2026 | 2,36 | 2,39 | 2,29 | 2,39 | 1,27% | - |
| 31.03.2026 | 2,36 | 2,42 | 2,34 | 2,36 | 0,43% | - |
| 30.03.2026 | 2,35 | 2,41 | 2,31 | 2,35 | 0,00% | - |
| 27.03.2026 | 2,40 | 2,41 | 2,29 | 2,35 | -1,67% | - |
| 26.03.2026 | 2,29 | 2,43 | 2,29 | 2,39 | 3,46% | - |
| 25.03.2026 | 2,32 | 2,38 | 2,26 | 2,31 | 0,00% | - |
| 24.03.2026 | 2,36 | 2,45 | 2,29 | 2,31 | -1,70% | - |
| 23.03.2026 | 2,34 | 2,43 | 2,26 | 2,35 | 0,86% | - |
| 20.03.2026 | 2,37 | 2,44 | 2,31 | 2,33 | 0,00% | - |
| 19.03.2026 | 2,36 | 2,43 | 2,30 | 2,33 | -4,12% | - |
| 18.03.2026 | 2,37 | 2,47 | 2,36 | 2,43 | 1,67% | - |
| 17.03.2026 | 2,40 | 2,46 | 2,32 | 2,39 | -1,65% | 6.069,00 |
| 16.03.2026 | 2,40 | 2,46 | 2,40 | 2,43 | -0,82% | - |
| 13.03.2026 | 2,40 | 2,51 | 2,39 | 2,45 | -0,41% | 33.000,00 |
| 12.03.2026 | 2,43 | 2,49 | 2,41 | 2,46 | 2,07% | - |
| 11.03.2026 | 2,44 | 2,47 | 2,41 | 2,41 | -0,41% | - |
| 10.03.2026 | 2,42 | 2,48 | 2,42 | 2,42 | -2,42% | - |
| 09.03.2026 | 2,44 | 2,49 | 2,42 | 2,48 | 1,64% | - |
| 06.03.2026 | 2,42 | 2,48 | 2,42 | 2,44 | -1,21% | - |
| 05.03.2026 | 2,40 | 2,49 | 2,40 | 2,47 | 0,41% | - |
| 04.03.2026 | 2,40 | 2,49 | 2,40 | 2,46 | 0,00% | - |