2,930€
5,40%
Echtzeit-Aktienkurs Key Tronic Corp
Bid:
Ask:
Aktienkurse zur Key Tronic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,80 | 2,94 | 2,76 | 2,93 | 4,27% | - |
| 28.05.2026 | 2,81 | 2,82 | 2,76 | 2,81 | 1,81% | - |
| 27.05.2026 | 2,78 | 2,82 | 2,69 | 2,76 | -0,72% | - |
| 26.05.2026 | 2,71 | 2,86 | 2,68 | 2,78 | 2,96% | - |
| 25.05.2026 | 2,76 | 2,81 | 2,57 | 2,70 | 0,00% | - |
| 22.05.2026 | 2,72 | 2,76 | 2,67 | 2,70 | -0,74% | - |
| 21.05.2026 | 2,75 | 2,95 | 2,70 | 2,72 | -1,09% | - |
| 20.05.2026 | 2,67 | 2,76 | 2,66 | 2,75 | 0,36% | - |
| 19.05.2026 | 2,75 | 2,83 | 2,68 | 2,74 | -0,36% | 260,00 |
| 18.05.2026 | 2,74 | 2,83 | 2,72 | 2,75 | 0,36% | - |
| 15.05.2026 | 2,70 | 2,82 | 2,65 | 2,74 | 3,01% | - |
| 14.05.2026 | 2,65 | 2,72 | 2,65 | 2,66 | -0,37% | - |
| 13.05.2026 | 2,74 | 2,75 | 2,65 | 2,67 | -1,11% | - |
| 12.05.2026 | 2,76 | 2,79 | 2,70 | 2,70 | -1,46% | - |
| 11.05.2026 | 2,85 | 2,94 | 2,73 | 2,74 | -3,52% | - |
| 08.05.2026 | 2,74 | 2,89 | 2,70 | 2,84 | 4,80% | - |
| 07.05.2026 | 2,74 | 2,83 | 2,69 | 2,71 | -1,81% | - |
| 06.05.2026 | 2,47 | 2,84 | 2,34 | 2,76 | 9,09% | - |
| 05.05.2026 | 2,50 | 2,54 | 2,50 | 2,53 | 0,00% | - |
| 04.05.2026 | 2,50 | 2,56 | 2,48 | 2,53 | 4,12% | - |
| 30.04.2026 | 2,50 | 2,54 | 2,43 | 2,43 | -1,22% | - |
| 29.04.2026 | 2,44 | 2,51 | 2,33 | 2,46 | 1,65% | - |
| 28.04.2026 | 2,55 | 2,56 | 2,41 | 2,42 | -4,72% | - |
| 27.04.2026 | 2,54 | 2,54 | 2,50 | 2,54 | 0,00% | - |
| 24.04.2026 | 2,47 | 2,54 | 2,40 | 2,54 | 3,67% | - |
| 23.04.2026 | 2,42 | 2,47 | 2,38 | 2,45 | 1,24% | - |
| 22.04.2026 | 2,43 | 2,45 | 2,38 | 2,42 | 0,41% | - |
| 21.04.2026 | 2,42 | 2,46 | 2,38 | 2,41 | 1,26% | - |
| 20.04.2026 | 2,36 | 2,45 | 2,30 | 2,38 | 1,71% | - |
| 17.04.2026 | 2,32 | 2,38 | 2,27 | 2,34 | 1,74% | - |
| 16.04.2026 | 2,32 | 2,34 | 2,26 | 2,30 | 0,44% | - |
| 15.04.2026 | 2,30 | 2,33 | 2,24 | 2,29 | 1,33% | - |
| 14.04.2026 | 2,33 | 2,35 | 2,25 | 2,26 | -2,16% | - |
| 13.04.2026 | 2,30 | 2,35 | 2,29 | 2,31 | 4,05% | - |
| 10.04.2026 | 2,32 | 2,35 | 2,22 | 2,22 | -0,89% | - |
| 09.04.2026 | 2,28 | 2,35 | 2,24 | 2,24 | -4,27% | - |
| 08.04.2026 | 2,37 | 2,38 | 2,29 | 2,34 | -0,43% | - |
| 07.04.2026 | 2,39 | 2,42 | 2,32 | 2,35 | 3,07% | - |
| 02.04.2026 | 2,38 | 2,48 | 2,28 | 2,28 | -3,39% | - |
| 01.04.2026 | 2,40 | 2,40 | 2,30 | 2,36 | -1,26% | - |
| 31.03.2026 | 2,34 | 2,42 | 2,28 | 2,39 | 2,14% | - |
| 30.03.2026 | 2,35 | 2,40 | 2,24 | 2,34 | 0,00% | - |
| 27.03.2026 | 2,40 | 2,41 | 2,30 | 2,34 | -1,68% | - |
| 26.03.2026 | 2,30 | 2,43 | 2,29 | 2,38 | 3,93% | - |
| 25.03.2026 | 2,33 | 2,38 | 2,26 | 2,29 | 1,33% | - |
| 24.03.2026 | 2,36 | 2,40 | 2,26 | 2,26 | -3,83% | - |
| 23.03.2026 | 2,35 | 2,41 | 2,27 | 2,35 | -0,42% | - |
| 20.03.2026 | 2,35 | 2,40 | 2,30 | 2,36 | 1,72% | - |
| 19.03.2026 | 2,35 | 2,44 | 2,30 | 2,32 | -0,85% | - |
| 18.03.2026 | 2,36 | 2,44 | 2,34 | 2,34 | -2,50% | - |
| 17.03.2026 | 2,41 | 2,47 | 2,32 | 2,40 | 0,84% | - |
| 16.03.2026 | 2,45 | 2,50 | 2,38 | 2,38 | -2,46% | - |
| 13.03.2026 | 2,45 | 2,52 | 2,39 | 2,44 | 0,83% | - |
| 12.03.2026 | 2,43 | 2,48 | 2,39 | 2,42 | -0,41% | - |
| 11.03.2026 | 2,44 | 2,48 | 2,40 | 2,43 | 0,00% | - |
| 10.03.2026 | 2,48 | 2,50 | 2,43 | 2,43 | -0,41% | - |
| 09.03.2026 | 2,45 | 2,50 | 2,40 | 2,44 | 0,83% | - |
| 06.03.2026 | 2,45 | 2,48 | 2,40 | 2,42 | -1,22% | - |
| 05.03.2026 | 2,48 | 2,50 | 2,43 | 2,45 | 0,41% | - |
| 04.03.2026 | 2,45 | 2,50 | 2,42 | 2,44 | 7,96% | - |
| 03.03.2026 | 2,45 | 2,56 | 2,26 | 2,26 | -8,13% | - |
| 02.03.2026 | 2,47 | 2,53 | 2,40 | 2,46 | 0,82% | - |
| 27.02.2026 | 2,46 | 2,54 | 2,40 | 2,44 | -1,61% | - |
| 26.02.2026 | 2,62 | 2,62 | 2,48 | 2,48 | -4,25% | - |
| 25.02.2026 | 2,60 | 2,61 | 2,54 | 2,59 | 0,00% | - |
| 24.02.2026 | 2,61 | 2,64 | 2,57 | 2,59 | -0,38% | - |
| 23.02.2026 | 2,70 | 2,74 | 2,60 | 2,60 | -3,70% | - |
| 20.02.2026 | 2,67 | 2,71 | 2,55 | 2,70 | 2,66% | - |
| 19.02.2026 | 2,56 | 2,63 | 2,48 | 2,63 | 5,20% | - |
| 18.02.2026 | 2,57 | 2,57 | 2,47 | 2,50 | -3,47% | - |
| 17.02.2026 | 2,64 | 2,64 | 2,52 | 2,59 | -0,38% | - |
| 16.02.2026 | 2,60 | 2,62 | 2,60 | 2,60 | 0,00% | - |
| 13.02.2026 | 2,65 | 2,65 | 2,46 | 2,60 | 1,56% | - |
| 12.02.2026 | 2,64 | 2,74 | 2,55 | 2,56 | 4,07% | - |
| 11.02.2026 | 2,55 | 2,69 | 2,46 | 2,46 | -4,28% | - |
| 10.02.2026 | 2,60 | 2,62 | 2,52 | 2,57 | 0,39% | - |
| 09.02.2026 | 2,65 | 2,70 | 2,52 | 2,56 | -0,78% | - |
| 06.02.2026 | 2,50 | 2,67 | 2,43 | 2,58 | 6,61% | - |
| 05.02.2026 | 2,44 | 2,51 | 2,34 | 2,42 | -0,82% | - |
| 04.02.2026 | 2,44 | 2,50 | 2,38 | 2,44 | 2,52% | - |
| 03.02.2026 | 2,46 | 2,47 | 2,38 | 2,38 | -2,06% | - |
| 02.02.2026 | 2,43 | 2,49 | 2,35 | 2,43 | -0,41% | - |
| 30.01.2026 | 2,45 | 2,47 | 2,32 | 2,44 | 2,09% | - |
| 29.01.2026 | 2,40 | 2,43 | 2,34 | 2,39 | 3,02% | - |
| 28.01.2026 | 2,33 | 2,39 | 2,30 | 2,32 | 0,43% | - |
| 27.01.2026 | 2,35 | 2,38 | 2,30 | 2,31 | -2,12% | - |
| 26.01.2026 | 2,32 | 2,38 | 2,30 | 2,36 | 1,72% | - |
| 23.01.2026 | 2,34 | 2,36 | 2,30 | 2,32 | 0,00% | - |
| 22.01.2026 | 2,34 | 2,36 | 2,30 | 2,32 | -1,28% | - |
| 21.01.2026 | 2,30 | 2,38 | 2,27 | 2,35 | 1,29% | - |
| 20.01.2026 | 2,30 | 2,35 | 2,23 | 2,32 | 2,65% | - |
| 19.01.2026 | 2,32 | 2,32 | 2,26 | 2,26 | -3,83% | - |
| 16.01.2026 | 2,39 | 2,41 | 2,28 | 2,35 | -1,26% | - |
| 15.01.2026 | 2,35 | 2,40 | 2,33 | 2,38 | 0,85% | - |
| 14.01.2026 | 2,37 | 2,40 | 2,32 | 2,36 | 0,43% | - |
| 13.01.2026 | 2,35 | 2,39 | 2,32 | 2,35 | 3,98% | - |
| 12.01.2026 | 2,30 | 2,35 | 2,20 | 2,26 | 0,89% | - |
| 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% | - |