2,830$
0,71%
Echtzeit-Aktienkurs Key Tronic Corp.
Bid:
Ask:
Aktienkurse zur Key Tronic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,85 | 2,88 | 2,81 | 2,83 | 0,71% | 8.320,00 |
| 05.03.2026 | 2,89 | 2,89 | 2,80 | 2,81 | -1,92% | 942,00 |
| 04.03.2026 | 2,83 | 2,90 | 2,83 | 2,87 | -0,17% | 10.988,00 |
| 03.03.2026 | 2,94 | 2,94 | 2,79 | 2,87 | 1,06% | 7.246,00 |
| 02.03.2026 | 2,87 | 2,90 | 2,84 | 2,84 | -1,39% | 7.849,00 |
| 27.02.2026 | 2,95 | 2,95 | 2,87 | 2,88 | -3,36% | 27.867,00 |
| 26.02.2026 | 3,09 | 3,09 | 2,93 | 2,98 | -3,87% | 17.872,00 |
| 25.02.2026 | 3,05 | 3,10 | 3,01 | 3,10 | 3,33% | 4.848,00 |
| 24.02.2026 | 3,06 | 3,13 | 3,00 | 3,00 | -6,25% | 8.670,00 |
| 20.02.2026 | 3,11 | 3,24 | 3,11 | 3,20 | 3,06% | 9.085,00 |
| 19.02.2026 | 3,00 | 3,12 | 3,00 | 3,11 | 5,61% | 7.515,00 |
| 18.02.2026 | 3,06 | 3,06 | 2,94 | 2,94 | -2,65% | 1.565,00 |
| 17.02.2026 | 3,05 | 3,06 | 2,99 | 3,02 | -2,11% | 13.218,00 |
| 13.02.2026 | 3,12 | 3,14 | 2,97 | 3,09 | -2,06% | 8.029,00 |
| 12.02.2026 | 3,24 | 3,25 | 3,00 | 3,15 | -2,78% | 24.526,00 |
| 11.02.2026 | 3,03 | 3,24 | 3,03 | 3,24 | 8,00% | 12.771,00 |
| 10.02.2026 | 3,06 | 3,13 | 2,96 | 3,00 | -2,12% | 6.052,00 |
| 09.02.2026 | 3,14 | 3,17 | 2,95 | 3,07 | -2,70% | 23.654,00 |
| 06.02.2026 | 2,94 | 3,21 | 2,92 | 3,15 | 6,78% | 20.906,00 |
| 05.02.2026 | 2,83 | 2,96 | 2,83 | 2,95 | 1,37% | 23.573,00 |
| 04.02.2026 | 2,85 | 2,92 | 2,80 | 2,91 | 1,75% | 55.043,00 |
| 03.02.2026 | 2,91 | 2,92 | 2,84 | 2,86 | -0,35% | 6.256,00 |
| 02.02.2026 | 2,85 | 2,98 | 2,76 | 2,87 | -2,38% | 12.386,00 |
| 30.01.2026 | 2,90 | 2,96 | 2,76 | 2,94 | 0,34% | 12.610,00 |
| 29.01.2026 | 2,87 | 2,93 | 2,74 | 2,93 | 1,74% | 17.281,00 |
| 28.01.2026 | 2,79 | 2,88 | 2,79 | 2,88 | 4,35% | 14.207,00 |
| 27.01.2026 | 2,79 | 2,85 | 2,76 | 2,76 | 0,00% | 8.654,00 |
| 26.01.2026 | 2,78 | 2,86 | 2,72 | 2,76 | 0,36% | 21.423,00 |
| 22.01.2026 | 2,80 | 2,80 | 2,71 | 2,75 | 1,48% | 6.503,00 |
| 21.01.2026 | 2,74 | 2,79 | 2,70 | 2,71 | 0,37% | 7.253,00 |
| 20.01.2026 | 2,67 | 2,77 | 2,65 | 2,70 | 0,37% | 18.481,00 |
| 16.01.2026 | 2,77 | 2,79 | 2,67 | 2,69 | -2,89% | 16.439,00 |
| 15.01.2026 | 2,77 | 2,77 | 2,74 | 2,77 | 1,09% | 8.649,00 |
| 14.01.2026 | 2,78 | 2,78 | 2,70 | 2,74 | -0,72% | 9.158,00 |
| 13.01.2026 | 2,77 | 2,78 | 2,74 | 2,76 | 1,85% | 3.611,00 |
| 12.01.2026 | 2,77 | 2,77 | 2,67 | 2,71 | 2,26% | 15.676,00 |
| 09.01.2026 | 2,67 | 2,72 | 2,57 | 2,65 | -1,85% | 18.114,00 |
| 08.01.2026 | 2,70 | 2,70 | 2,64 | 2,70 | 0,37% | 3.002,00 |
| 07.01.2026 | 2,70 | 2,72 | 2,66 | 2,69 | -2,00% | 10.988,00 |
| 06.01.2026 | 2,76 | 2,80 | 2,70 | 2,75 | -1,26% | 26.273,00 |
| 05.01.2026 | 2,78 | 2,80 | 2,75 | 2,78 | 0,00% | 21.492,00 |
| 02.01.2026 | 2,79 | 2,79 | 2,64 | 2,78 | -0,36% | 7.454,00 |
| 31.12.2025 | 2,63 | 2,79 | 2,63 | 2,79 | 6,29% | 52.037,00 |
| 30.12.2025 | 2,51 | 2,64 | 2,51 | 2,63 | 1,74% | 39.003,00 |
| 29.12.2025 | 2,52 | 2,58 | 2,46 | 2,58 | 0,00% | 27.478,00 |
| 26.12.2025 | 2,59 | 2,64 | 2,51 | 2,58 | 0,39% | 9.312,00 |
| 24.12.2025 | 2,61 | 2,64 | 2,52 | 2,57 | -2,65% | 21.020,00 |
| 23.12.2025 | 2,67 | 2,70 | 2,56 | 2,64 | -2,94% | 98.343,00 |
| 22.12.2025 | 2,56 | 2,78 | 2,56 | 2,72 | 6,67% | 26.950,00 |
| 19.12.2025 | 2,47 | 2,62 | 2,43 | 2,55 | 2,82% | 66.197,00 |
| 18.12.2025 | 2,50 | 2,56 | 2,48 | 2,48 | 2,06% | 13.283,00 |
| 17.12.2025 | 2,46 | 2,50 | 2,42 | 2,43 | -0,41% | 36.852,00 |
| 16.12.2025 | 2,42 | 2,50 | 2,40 | 2,44 | 0,83% | 33.387,00 |
| 15.12.2025 | 2,55 | 2,58 | 2,42 | 2,42 | -4,72% | 75.446,00 |
| 12.12.2025 | 2,56 | 2,61 | 2,52 | 2,54 | -1,17% | 15.460,00 |
| 11.12.2025 | 2,54 | 2,65 | 2,50 | 2,57 | -2,28% | 103.206,00 |
| 10.12.2025 | 2,55 | 2,65 | 2,52 | 2,63 | 4,37% | 21.625,00 |
| 09.12.2025 | 2,50 | 2,65 | 2,50 | 2,52 | 0,00% | 71.536,00 |
| 08.12.2025 | 2,54 | 2,63 | 2,52 | 2,52 | -0,79% | 35.329,00 |
| 05.12.2025 | 2,67 | 2,67 | 2,54 | 2,54 | -3,42% | 10.778,00 |
| 04.12.2025 | 2,53 | 2,68 | 2,50 | 2,63 | 4,16% | 8.863,00 |
| 03.12.2025 | 2,64 | 2,67 | 2,52 | 2,53 | -3,26% | 6.632,00 |
| 02.12.2025 | 2,61 | 2,68 | 2,55 | 2,61 | 0,00% | 7.845,00 |
| 01.12.2025 | 2,55 | 2,67 | 2,55 | 2,61 | 0,38% | 6.583,00 |
| 28.11.2025 | 2,76 | 2,76 | 2,43 | 2,60 | -4,41% | 60.117,00 |
| 26.11.2025 | 2,60 | 2,73 | 2,60 | 2,72 | 3,82% | 47.302,00 |
| 25.11.2025 | 2,61 | 2,75 | 2,60 | 2,62 | -2,42% | 19.880,00 |
| 24.11.2025 | 2,62 | 2,70 | 2,62 | 2,69 | 4,88% | 8.640,00 |
| 20.11.2025 | 2,65 | 2,72 | 2,56 | 2,56 | -1,92% | 11.672,00 |
| 19.11.2025 | 2,67 | 2,72 | 2,44 | 2,61 | 1,95% | 101.916,00 |
| 18.11.2025 | 2,71 | 2,89 | 2,50 | 2,56 | -5,54% | 32.480,00 |
| 17.11.2025 | 2,82 | 2,91 | 2,71 | 2,71 | -4,91% | 36.118,00 |
| 13.11.2025 | 2,89 | 2,90 | 2,85 | 2,85 | -1,38% | 12.156,00 |
| 12.11.2025 | 2,91 | 2,95 | 2,88 | 2,89 | -1,70% | 11.711,00 |
| 11.11.2025 | 2,92 | 3,00 | 2,92 | 2,94 | -0,51% | 3.078,00 |
| 10.11.2025 | 2,97 | 2,99 | 2,91 | 2,96 | 1,20% | 31.048,00 |
| 07.11.2025 | 2,87 | 2,98 | 2,84 | 2,92 | 0,69% | 22.743,00 |
| 06.11.2025 | 2,95 | 2,98 | 2,88 | 2,90 | -0,34% | 18.661,00 |
| 05.11.2025 | 3,08 | 3,10 | 2,88 | 2,91 | -14,66% | 39.824,00 |
| 04.11.2025 | 3,32 | 3,46 | 3,31 | 3,41 | 1,19% | 6.242,00 |
| 03.11.2025 | 3,55 | 3,55 | 3,34 | 3,37 | -4,26% | 4.177,00 |
| 31.10.2025 | 3,34 | 3,52 | 3,34 | 3,52 | 3,07% | 13.619,00 |
| 30.10.2025 | 3,58 | 3,58 | 3,36 | 3,42 | -4,87% | 10.245,00 |
| 29.10.2025 | 3,44 | 3,64 | 3,36 | 3,59 | 3,76% | 76.936,00 |
| 28.10.2025 | 3,29 | 3,53 | 3,29 | 3,46 | 5,49% | 46.041,00 |
| 27.10.2025 | 3,29 | 3,37 | 3,18 | 3,28 | 0,92% | 90.970,00 |
| 24.10.2025 | 3,30 | 3,37 | 3,25 | 3,25 | -1,07% | 48.654,00 |
| 23.10.2025 | 3,17 | 3,30 | 3,17 | 3,29 | 1,70% | 30.539,00 |
| 22.10.2025 | 3,25 | 3,34 | 3,23 | 3,23 | -2,12% | 24.039,00 |
| 21.10.2025 | 3,30 | 3,33 | 3,20 | 3,30 | 1,23% | 21.331,00 |
| 20.10.2025 | 3,29 | 3,34 | 3,20 | 3,26 | 3,82% | 11.886,00 |
| 17.10.2025 | 3,21 | 3,32 | 3,14 | 3,14 | -2,48% | 16.058,00 |
| 16.10.2025 | 3,31 | 3,40 | 3,16 | 3,22 | -4,73% | 20.251,00 |
| 15.10.2025 | 3,30 | 3,38 | 3,21 | 3,38 | 3,68% | 7.915,00 |
| 14.10.2025 | 3,22 | 3,33 | 3,20 | 3,26 | 1,87% | 10.351,00 |
| 13.10.2025 | 3,04 | 3,35 | 3,04 | 3,20 | -0,31% | 29.784,00 |
| 10.10.2025 | 3,33 | 3,33 | 3,14 | 3,21 | -3,60% | 12.809,00 |
| 09.10.2025 | 3,37 | 3,38 | 3,33 | 3,33 | -2,06% | 7.088,00 |
| 08.10.2025 | 3,32 | 3,40 | 3,32 | 3,40 | 2,10% | 8.746,00 |
| 07.10.2025 | 3,33 | 3,43 | 3,33 | 3,33 | -2,35% | 5.389,00 |