2,860€
4,00%
Echtzeit-Aktienkurs Key Tronic Corp.
Bid:
Ask:
Aktienkurse zur Key Tronic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 2,42 | 2,55 | 2,39 | 2,46 | 1,65% | - |
| 02.03.2026 | 2,42 | 2,53 | 2,41 | 2,42 | -0,41% | - |
| 27.02.2026 | 2,46 | 2,53 | 2,42 | 2,43 | -3,57% | - |
| 26.02.2026 | 2,56 | 2,62 | 2,49 | 2,52 | -3,82% | - |
| 25.02.2026 | 2,48 | 2,64 | 2,48 | 2,62 | 3,15% | - |
| 24.02.2026 | 2,54 | 2,64 | 2,54 | 2,54 | -2,31% | - |
| 23.02.2026 | 2,66 | 2,74 | 2,59 | 2,60 | -5,45% | 9.282,00 |
| 20.02.2026 | 2,58 | 2,75 | 2,56 | 2,75 | 4,56% | - |
| 19.02.2026 | 2,50 | 2,64 | 2,48 | 2,63 | 5,20% | - |
| 18.02.2026 | 2,50 | 2,57 | 2,47 | 2,50 | -1,57% | - |
| 17.02.2026 | 2,60 | 2,62 | 2,46 | 2,54 | -3,05% | - |
| 16.02.2026 | 2,56 | 2,62 | 2,56 | 2,62 | 0,00% | - |
| 13.02.2026 | 2,50 | 2,62 | 2,50 | 2,62 | 2,34% | - |
| 12.02.2026 | 2,74 | 2,74 | 2,56 | 2,56 | -6,23% | - |
| 11.02.2026 | 2,46 | 2,73 | 2,46 | 2,73 | 8,33% | - |
| 10.02.2026 | 2,56 | 2,62 | 2,52 | 2,52 | -3,82% | - |
| 09.02.2026 | 2,60 | 2,66 | 2,52 | 2,62 | -1,87% | - |
| 06.02.2026 | 2,44 | 2,69 | 2,44 | 2,67 | 7,23% | - |
| 05.02.2026 | 2,48 | 2,52 | 2,30 | 2,49 | 1,22% | - |
| 04.02.2026 | 2,46 | 2,50 | 2,27 | 2,46 | 2,07% | - |
| 03.02.2026 | 2,38 | 2,46 | 2,38 | 2,41 | -1,23% | - |
| 02.02.2026 | 2,47 | 2,49 | 2,41 | 2,44 | -2,01% | - |
| 30.01.2026 | 2,45 | 2,49 | 2,37 | 2,49 | 2,05% | - |
| 29.01.2026 | 2,36 | 2,46 | 2,33 | 2,44 | 2,95% | - |
| 28.01.2026 | 2,36 | 2,39 | 2,30 | 2,37 | 1,72% | - |
| 27.01.2026 | 2,33 | 2,38 | 2,30 | 2,33 | 0,00% | - |
| 26.01.2026 | 2,34 | 2,39 | 2,29 | 2,33 | -0,85% | - |
| 23.01.2026 | 2,35 | 2,37 | 2,33 | 2,35 | 0,86% | - |
| 22.01.2026 | 2,32 | 2,37 | 2,32 | 2,33 | 0,00% | - |
| 21.01.2026 | 2,24 | 2,37 | 2,24 | 2,33 | 0,87% | - |
| 20.01.2026 | 2,30 | 2,34 | 2,25 | 2,31 | -0,43% | - |
| 19.01.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 0,43% | - |
| 16.01.2026 | 2,32 | 2,41 | 2,29 | 2,31 | -2,94% | - |
| 15.01.2026 | 2,30 | 2,38 | 2,30 | 2,38 | 1,28% | - |
| 14.01.2026 | 2,36 | 2,38 | 2,32 | 2,35 | -0,84% | - |
| 13.01.2026 | 2,36 | 2,37 | 2,33 | 2,37 | 0,85% | - |
| 12.01.2026 | 2,25 | 2,37 | 2,23 | 2,35 | 4,44% | - |
| 09.01.2026 | 2,20 | 2,36 | 2,20 | 2,25 | -0,88% | - |
| 08.01.2026 | 2,30 | 2,34 | 2,27 | 2,27 | -1,73% | - |
| 07.01.2026 | 2,36 | 2,40 | 2,26 | 2,31 | -1,70% | - |
| 06.01.2026 | 2,38 | 2,38 | 2,31 | 2,35 | -0,84% | - |
| 05.01.2026 | 2,30 | 2,37 | 2,26 | 2,37 | 0,85% | - |
| 02.01.2026 | 2,32 | 2,37 | 2,25 | 2,35 | 10,85% | - |
| 30.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 29.12.2025 | 2,10 | 2,19 | 2,10 | 2,18 | 0,00% | - |
| 23.12.2025 | 2,28 | 2,35 | 2,16 | 2,18 | -7,23% | - |
| 22.12.2025 | 2,12 | 2,35 | 2,09 | 2,35 | 7,80% | - |
| 19.12.2025 | 2,08 | 2,22 | 2,08 | 2,18 | 2,35% | - |
| 18.12.2025 | 2,04 | 2,18 | 2,04 | 2,13 | 1,91% | - |
| 17.12.2025 | 2,08 | 2,12 | 2,05 | 2,09 | -1,42% | - |
| 16.12.2025 | 2,07 | 2,12 | 2,03 | 2,12 | 1,92% | - |
| 15.12.2025 | 2,14 | 2,21 | 2,06 | 2,08 | -4,59% | - |
| 12.12.2025 | 2,12 | 2,23 | 2,12 | 2,18 | 0,00% | - |
| 11.12.2025 | 2,23 | 2,27 | 2,10 | 2,18 | -2,68% | - |
| 10.12.2025 | 2,12 | 2,28 | 2,12 | 2,24 | 3,70% | - |
| 09.12.2025 | 2,12 | 2,28 | 2,12 | 2,16 | 0,00% | - |
| 08.12.2025 | 2,19 | 2,27 | 2,16 | 2,16 | -0,92% | - |
| 05.12.2025 | 2,24 | 2,30 | 2,18 | 2,18 | -5,63% | - |