2,460€
-3,15%
Echtzeit-Aktienkurs Key Tronic Corp.
Bid:
Ask:
Aktienkurse zur Key Tronic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,52 | 2,64 | 2,46 | 2,55 | 0,39% | - |
| 05.06.2025 | 2,42 | 2,57 | 2,42 | 2,54 | 1,20% | - |
| 04.06.2025 | 2,52 | 2,54 | 2,47 | 2,51 | -0,40% | - |
| 03.06.2025 | 2,49 | 2,56 | 2,44 | 2,52 | 0,00% | - |
| 02.06.2025 | 2,48 | 2,67 | 2,48 | 2,52 | -1,18% | - |
| 30.05.2025 | 2,63 | 2,68 | 2,52 | 2,55 | -2,30% | - |
| 29.05.2025 | 2,62 | 2,69 | 2,58 | 2,61 | -1,88% | - |
| 28.05.2025 | 2,68 | 2,76 | 2,65 | 2,66 | -3,27% | - |
| 27.05.2025 | 2,69 | 2,76 | 2,61 | 2,75 | 2,23% | - |
| 26.05.2025 | 2,69 | 2,70 | 2,68 | 2,69 | 0,37% | - |
| 23.05.2025 | 2,76 | 2,81 | 2,65 | 2,68 | -2,55% | - |
| 22.05.2025 | 2,64 | 2,79 | 2,64 | 2,75 | 2,23% | - |
| 21.05.2025 | 2,77 | 2,87 | 2,65 | 2,69 | -3,24% | - |
| 20.05.2025 | 2,40 | 2,96 | 2,40 | 2,78 | 13,47% | - |
| 19.05.2025 | 2,46 | 2,53 | 2,33 | 2,45 | -1,21% | - |
| 16.05.2025 | 2,28 | 2,56 | 2,27 | 2,48 | 4,20% | - |
| 15.05.2025 | 2,11 | 2,45 | 2,07 | 2,38 | 11,21% | - |
| 14.05.2025 | 2,13 | 2,21 | 2,05 | 2,14 | 0,94% | - |
| 13.05.2025 | 2,06 | 2,17 | 2,06 | 2,12 | -0,93% | - |
| 12.05.2025 | 2,10 | 2,21 | 2,10 | 2,14 | -0,93% | - |
| 09.05.2025 | 1,98 | 2,19 | 1,97 | 2,16 | 5,88% | - |
| 08.05.2025 | 1,99 | 2,13 | 1,99 | 2,04 | 0,99% | - |
| 07.05.2025 | 2,15 | 2,19 | 1,94 | 2,02 | -6,48% | - |
| 06.05.2025 | 2,04 | 2,19 | 2,04 | 2,16 | 2,37% | - |
| 05.05.2025 | 2,10 | 2,18 | 2,09 | 2,11 | -3,21% | - |
| 02.05.2025 | 2,15 | 2,18 | 2,06 | 2,18 | -0,91% | - |
| 30.04.2025 | 2,20 | 2,38 | 2,17 | 2,20 | 0,00% | - |
| 29.04.2025 | 2,17 | 2,26 | 2,17 | 2,20 | 1,38% | - |
| 28.04.2025 | 2,15 | 2,30 | 2,13 | 2,17 | 0,00% | - |
| 25.04.2025 | 2,25 | 2,41 | 2,13 | 2,17 | -3,13% | - |
| 24.04.2025 | 2,18 | 2,25 | 2,17 | 2,24 | 1,36% | - |
| 23.04.2025 | 2,13 | 2,30 | 2,09 | 2,21 | 2,79% | - |
| 22.04.2025 | 2,17 | 2,33 | 2,12 | 2,15 | 1,42% | - |
| 17.04.2025 | 2,10 | 2,13 | 1,98 | 2,12 | 2,91% | - |
| 16.04.2025 | 2,04 | 2,29 | 2,03 | 2,06 | -0,96% | - |
| 15.04.2025 | 1,98 | 2,22 | 1,98 | 2,08 | 1,96% | - |
| 14.04.2025 | 2,07 | 2,15 | 2,02 | 2,04 | -2,86% | - |
| 11.04.2025 | 2,02 | 2,10 | 1,98 | 2,10 | 2,94% | - |
| 10.04.2025 | 2,08 | 2,19 | 2,02 | 2,04 | -5,56% | - |
| 09.04.2025 | 2,04 | 2,17 | 2,03 | 2,16 | 2,86% | - |
| 08.04.2025 | 2,11 | 2,17 | 2,02 | 2,10 | 0,48% | - |
| 07.04.2025 | 2,22 | 2,26 | 2,06 | 2,09 | -5,86% | - |
| 04.04.2025 | 2,26 | 2,35 | 2,18 | 2,22 | -4,31% | - |
| 03.04.2025 | 2,33 | 2,37 | 2,27 | 2,32 | -2,52% | - |
| 02.04.2025 | 2,37 | 2,42 | 2,36 | 2,38 | 1,71% | - |
| 01.04.2025 | 2,34 | 2,45 | 2,34 | 2,34 | -2,50% | - |
| 31.03.2025 | 2,34 | 2,50 | 2,31 | 2,40 | -13,36% | - |
| 28.03.2025 | 2,46 | 2,78 | 2,33 | 2,77 | -0,36% | - |
| 27.03.2025 | 2,44 | 2,90 | 2,43 | 2,78 | -0,36% | - |
| 26.03.2025 | 2,41 | 2,79 | 2,40 | 2,79 | 0,00% | - |
| 25.03.2025 | 2,52 | 2,90 | 2,42 | 2,79 | 14,34% | - |
| 24.03.2025 | 2,48 | 2,90 | 2,43 | 2,44 | -11,91% | - |
| 21.03.2025 | 2,51 | 2,89 | 2,47 | 2,77 | -0,36% | - |
| 20.03.2025 | 2,49 | 2,89 | 2,44 | 2,78 | 0,72% | - |
| 19.03.2025 | 2,47 | 2,88 | 2,45 | 2,76 | 9,52% | - |
| 18.03.2025 | 2,47 | 2,75 | 2,44 | 2,52 | -8,70% | - |
| 17.03.2025 | 2,42 | 2,76 | 2,41 | 2,76 | -2,13% | - |
| 14.03.2025 | 2,49 | 2,82 | 2,39 | 2,82 | 1,44% | - |
| 13.03.2025 | 2,50 | 2,78 | 2,43 | 2,78 | 0,36% | - |
| 12.03.2025 | 2,43 | 2,77 | 2,39 | 2,77 | 0,00% | - |
| 11.03.2025 | 2,42 | 2,88 | 2,33 | 2,77 | 5,32% | - |
| 10.03.2025 | 2,69 | 2,71 | 2,41 | 2,63 | -1,87% | - |
| 07.03.2025 | 2,66 | 2,91 | 2,43 | 2,68 | -1,11% | - |
| 06.03.2025 | 2,70 | 2,92 | 2,66 | 2,71 | 0,00% | - |
| 05.03.2025 | 2,68 | 2,76 | 2,67 | 2,71 | -1,45% | - |
| 04.03.2025 | 2,62 | 2,78 | 2,62 | 2,75 | 1,85% | - |
| 03.03.2025 | 2,86 | 3,05 | 2,70 | 2,70 | -7,85% | - |
| 28.02.2025 | 2,87 | 2,95 | 2,85 | 2,93 | 2,81% | - |
| 27.02.2025 | 2,95 | 2,95 | 2,83 | 2,85 | -2,73% | - |
| 26.02.2025 | 2,93 | 2,94 | 2,82 | 2,93 | 0,69% | - |
| 25.02.2025 | 2,97 | 3,00 | 2,74 | 2,91 | -2,68% | - |
| 24.02.2025 | 3,00 | 3,09 | 2,92 | 2,99 | 0,00% | - |
| 21.02.2025 | 2,95 | 3,11 | 2,94 | 2,99 | 1,36% | - |
| 20.02.2025 | 2,92 | 3,07 | 2,90 | 2,95 | -1,34% | - |
| 19.02.2025 | 2,94 | 3,09 | 2,94 | 2,99 | -1,97% | - |
| 18.02.2025 | 2,98 | 3,13 | 2,98 | 3,05 | 0,33% | - |
| 17.02.2025 | 2,98 | 3,07 | 2,98 | 3,04 | -0,98% | - |
| 14.02.2025 | 3,08 | 3,19 | 3,05 | 3,07 | -1,92% | - |
| 13.02.2025 | 3,11 | 3,19 | 3,08 | 3,13 | 0,64% | - |
| 12.02.2025 | 3,15 | 3,26 | 3,09 | 3,11 | -1,89% | - |
| 11.02.2025 | 3,02 | 3,21 | 3,02 | 3,17 | 2,26% | - |
| 10.02.2025 | 3,32 | 3,44 | 2,95 | 3,10 | -6,34% | - |
| 07.02.2025 | 3,58 | 3,62 | 3,29 | 3,31 | -7,80% | - |
| 06.02.2025 | 3,68 | 3,78 | 3,55 | 3,59 | -2,97% | - |
| 05.02.2025 | 3,48 | 3,82 | 3,41 | 3,70 | 6,02% | - |
| 04.02.2025 | 3,50 | 3,53 | 3,44 | 3,49 | -0,57% | - |
| 03.02.2025 | 3,57 | 3,70 | 3,48 | 3,51 | -0,57% | - |
| 31.01.2025 | 3,51 | 3,58 | 3,50 | 3,53 | 0,00% | - |
| 30.01.2025 | 3,58 | 3,64 | 3,46 | 3,53 | -0,84% | - |
| 29.01.2025 | 3,51 | 3,63 | 3,47 | 3,56 | 2,01% | - |
| 28.01.2025 | 3,40 | 3,60 | 3,40 | 3,49 | 0,00% | - |
| 27.01.2025 | 3,67 | 3,72 | 3,45 | 3,49 | -4,38% | - |
| 24.01.2025 | 3,88 | 4,05 | 3,63 | 3,65 | -7,36% | - |
| 23.01.2025 | 3,89 | 4,06 | 3,87 | 3,94 | 0,51% | - |
| 22.01.2025 | 3,88 | 3,96 | 3,81 | 3,92 | 0,51% | - |
| 21.01.2025 | 3,81 | 4,02 | 3,80 | 3,90 | 2,63% | - |
| 20.01.2025 | 3,76 | 3,84 | 3,76 | 3,80 | -1,30% | - |
| 17.01.2025 | 4,02 | 4,06 | 3,83 | 3,85 | -3,02% | - |
| 16.01.2025 | 3,97 | 4,17 | 3,86 | 3,97 | 0,25% | - |
| 15.01.2025 | 3,70 | 4,00 | 3,69 | 3,96 | 4,76% | - |