2,240€
-1,75%
Echtzeit-Aktienkurs Key Tronic Corp
Bid:
Ask:
Aktienkurse zur Key Tronic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,29 | 2,37 | 2,24 | 2,24 | -1,75% | 6.180,00 |
| 08.01.2026 | 2,31 | 2,34 | 2,28 | 2,28 | 0,88% | - |
| 07.01.2026 | 2,34 | 2,41 | 2,22 | 2,26 | -1,74% | - |
| 06.01.2026 | 2,36 | 2,40 | 2,30 | 2,30 | 0,00% | - |
| 05.01.2026 | 2,35 | 2,40 | 2,26 | 2,30 | 0,00% | - |
| 02.01.2026 | 2,35 | 2,40 | 2,27 | 2,30 | 7,48% | - |
| 30.12.2025 | 2,19 | 2,19 | 2,14 | 2,14 | 0,47% | - |
| 29.12.2025 | 2,16 | 2,26 | 2,11 | 2,13 | -5,75% | - |
| 22.12.2025 | 2,22 | 2,27 | 2,14 | 2,26 | 3,20% | - |
| 19.12.2025 | 2,13 | 2,21 | 2,08 | 2,19 | 1,86% | - |
| 18.12.2025 | 2,09 | 2,28 | 2,07 | 2,15 | 4,88% | - |
| 17.12.2025 | 2,11 | 2,13 | 2,05 | 2,05 | -0,97% | - |
| 16.12.2025 | 2,08 | 2,08 | 2,07 | 2,07 | -1,90% | - |
| 15.12.2025 | 2,19 | 2,21 | 2,09 | 2,11 | -3,65% | - |
| 12.12.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,00% | - |
| 11.12.2025 | 2,25 | 2,26 | 2,10 | 2,19 | 7,35% | - |
| 10.12.2025 | 2,18 | 2,27 | 2,04 | 2,04 | -5,56% | 793,00 |
| 09.12.2025 | 2,19 | 2,27 | 2,16 | 2,16 | -1,82% | - |
| 08.12.2025 | 2,20 | 2,26 | 2,18 | 2,20 | -1,79% | - |
| 05.12.2025 | 2,25 | 2,30 | 2,20 | 2,24 | 2,28% | - |
| 04.12.2025 | 2,19 | 2,32 | 2,17 | 2,19 | 0,46% | - |
| 03.12.2025 | 2,25 | 2,32 | 2,17 | 2,18 | 0,00% | - |
| 02.12.2025 | 2,26 | 2,33 | 2,18 | 2,18 | -3,96% | - |
| 01.12.2025 | 2,16 | 2,41 | 2,16 | 2,27 | 4,13% | - |
| 28.11.2025 | 2,34 | 2,38 | 2,11 | 2,18 | -5,22% | - |
| 26.11.2025 | 2,27 | 2,36 | 2,22 | 2,30 | 2,68% | - |
| 25.11.2025 | 2,32 | 2,40 | 2,24 | 2,24 | -2,61% | - |
| 24.11.2025 | 2,31 | 2,34 | 2,25 | 2,30 | -0,86% | - |
| 21.11.2025 | 2,26 | 2,36 | 2,23 | 2,32 | 3,11% | - |
| 20.11.2025 | 2,28 | 2,40 | 2,24 | 2,25 | 0,90% | - |
| 19.11.2025 | 2,26 | 2,26 | 2,22 | 2,23 | -10,08% | - |
| 17.11.2025 | 2,48 | 2,50 | 2,40 | 2,48 | 3,33% | - |
| 14.11.2025 | 2,45 | 2,51 | 2,40 | 2,40 | -4,00% | - |
| 12.11.2025 | 2,56 | 2,56 | 2,49 | 2,50 | 0,00% | - |
| 11.11.2025 | 2,55 | 2,61 | 2,50 | 2,50 | 0,00% | - |
| 10.11.2025 | 2,52 | 2,59 | 2,50 | 2,50 | 0,81% | - |
| 06.11.2025 | 2,50 | 2,60 | 2,48 | 2,48 | -4,62% | - |
| 05.11.2025 | 2,93 | 2,93 | 2,54 | 2,60 | -11,56% | - |
| 04.11.2025 | 2,90 | 3,04 | 2,90 | 2,94 | 2,08% | - |
| 03.11.2025 | 3,05 | 3,09 | 2,88 | 2,88 | -3,36% | - |
| 31.10.2025 | 2,95 | 3,06 | 2,85 | 2,98 | -0,67% | - |
| 29.10.2025 | 2,97 | 3,01 | 2,84 | 3,00 | 2,04% | - |
| 28.10.2025 | 2,83 | 3,02 | 2,76 | 2,94 | 5,76% | - |
| 27.10.2025 | 2,74 | 2,88 | 2,74 | 2,78 | -2,80% | - |
| 24.10.2025 | 2,82 | 2,88 | 2,78 | 2,86 | 1,42% | - |
| 23.10.2025 | 2,81 | 2,87 | 2,73 | 2,82 | 0,00% | - |
| 22.10.2025 | 2,85 | 2,86 | 2,82 | 2,82 | -1,40% | - |
| 21.10.2025 | 2,81 | 2,88 | 2,76 | 2,86 | 1,42% | - |
| 20.10.2025 | 2,70 | 2,85 | 2,67 | 2,82 | 3,68% | - |
| 17.10.2025 | 2,75 | 2,85 | 2,65 | 2,72 | -5,23% | - |
| 16.10.2025 | 2,84 | 2,88 | 2,83 | 2,87 | 3,99% | - |
| 15.10.2025 | 2,83 | 2,89 | 2,74 | 2,76 | -0,72% | - |
| 14.10.2025 | 2,77 | 2,89 | 2,77 | 2,78 | 1,46% | - |
| 13.10.2025 | 2,77 | 2,89 | 2,69 | 2,74 | -1,44% | - |
| 10.10.2025 | 2,91 | 2,92 | 2,68 | 2,78 | -5,12% | - |
| 09.10.2025 | 2,90 | 2,93 | 2,87 | 2,93 | 1,03% | - |
| 08.10.2025 | 2,88 | 2,99 | 2,87 | 2,90 | 2,11% | - |
| 07.10.2025 | 2,92 | 2,93 | 2,84 | 2,84 | -2,07% | - |
| 06.10.2025 | 2,94 | 2,95 | 2,77 | 2,90 | 0,00% | - |
| 03.10.2025 | 2,97 | 2,97 | 2,89 | 2,90 | 0,69% | - |
| 02.10.2025 | 2,91 | 2,98 | 2,88 | 2,88 | -0,69% | - |
| 01.10.2025 | 2,94 | 3,03 | 2,90 | 2,90 | 1,40% | - |
| 30.09.2025 | 2,96 | 2,99 | 2,83 | 2,86 | -0,69% | - |
| 29.09.2025 | 2,97 | 2,99 | 2,88 | 2,88 | -2,04% | - |
| 26.09.2025 | 3,06 | 3,06 | 2,94 | 2,94 | -2,65% | - |
| 25.09.2025 | 2,99 | 3,03 | 2,92 | 3,02 | 3,42% | - |
| 24.09.2025 | 2,93 | 3,01 | 2,92 | 2,92 | -3,31% | - |
| 22.09.2025 | 3,01 | 3,07 | 2,99 | 3,02 | -0,98% | - |
| 19.09.2025 | 3,03 | 3,08 | 2,99 | 3,05 | 1,33% | - |
| 18.09.2025 | 2,91 | 3,03 | 2,91 | 3,01 | 0,00% | - |
| 17.09.2025 | 3,07 | 3,07 | 2,94 | 3,01 | -1,31% | - |
| 16.09.2025 | 2,99 | 3,06 | 2,75 | 3,05 | 5,17% | - |
| 15.09.2025 | 3,08 | 3,12 | 2,87 | 2,90 | -1,02% | 690,00 |
| 12.09.2025 | 2,92 | 2,99 | 2,69 | 2,93 | 0,34% | - |
| 11.09.2025 | 2,85 | 2,94 | 2,66 | 2,92 | 5,80% | - |
| 09.09.2025 | 2,75 | 2,80 | 2,68 | 2,76 | 1,47% | - |
| 08.09.2025 | 2,71 | 2,78 | 2,60 | 2,72 | 1,49% | - |
| 05.09.2025 | 2,62 | 2,73 | 2,54 | 2,68 | 10,74% | - |
| 04.09.2025 | 2,45 | 2,56 | 2,42 | 2,42 | -0,82% | - |
| 03.09.2025 | 2,52 | 2,54 | 2,44 | 2,44 | -0,81% | - |
| 02.09.2025 | 2,49 | 2,58 | 2,46 | 2,46 | 0,82% | - |
| 01.09.2025 | 2,55 | 2,55 | 2,44 | 2,44 | -3,17% | - |
| 29.08.2025 | 2,44 | 2,56 | 2,42 | 2,52 | 2,44% | - |
| 28.08.2025 | 2,57 | 2,58 | 2,44 | 2,46 | -3,91% | - |
| 27.08.2025 | 2,51 | 2,60 | 2,41 | 2,56 | 6,67% | - |
| 26.08.2025 | 2,52 | 2,54 | 2,40 | 2,40 | -4,76% | - |
| 25.08.2025 | 2,44 | 2,52 | 2,42 | 2,52 | 2,44% | - |
| 22.08.2025 | 2,41 | 2,49 | 2,34 | 2,46 | 2,07% | - |
| 21.08.2025 | 2,40 | 2,42 | 2,38 | 2,41 | 0,42% | - |
| 20.08.2025 | 2,41 | 2,42 | 2,37 | 2,40 | -0,83% | - |
| 19.08.2025 | 2,41 | 2,42 | 2,38 | 2,42 | -0,41% | - |
| 18.08.2025 | 2,39 | 2,47 | 2,38 | 2,43 | 1,25% | - |
| 15.08.2025 | 2,39 | 2,46 | 2,38 | 2,40 | -0,83% | - |
| 14.08.2025 | 2,43 | 2,44 | 2,39 | 2,42 | 0,41% | - |
| 13.08.2025 | 2,38 | 2,42 | 2,36 | 2,41 | 1,26% | - |
| 12.08.2025 | 2,38 | 2,44 | 2,38 | 2,38 | 0,00% | - |
| 11.08.2025 | 2,39 | 2,49 | 2,34 | 2,38 | -0,42% | - |
| 08.08.2025 | 2,50 | 2,62 | 2,38 | 2,39 | -4,78% | - |
| 07.08.2025 | 2,52 | 2,57 | 2,48 | 2,51 | -1,57% | - |
| 06.08.2025 | 2,54 | 2,62 | 2,47 | 2,55 | 0,39% | - |