2,730$
-0,73%
Echtzeit-Aktienkurs Key Tronic Corp.
Bid:
Ask:
Aktienkurse zur Key Tronic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,75 | 2,84 | 2,66 | 2,73 | -0,73% | 30.947,00 |
| 16.04.2026 | 2,70 | 2,75 | 2,69 | 2,75 | 0,36% | 5.100,00 |
| 15.04.2026 | 2,74 | 2,74 | 2,62 | 2,74 | 3,79% | 8.396,00 |
| 14.04.2026 | 2,78 | 2,78 | 2,64 | 2,64 | -3,30% | 9.674,00 |
| 13.04.2026 | 2,71 | 2,80 | 2,71 | 2,73 | -0,73% | 5.988,00 |
| 10.04.2026 | 2,74 | 2,79 | 2,70 | 2,75 | 1,85% | 2.915,00 |
| 09.04.2026 | 2,71 | 2,78 | 2,69 | 2,70 | -1,28% | 9.429,00 |
| 08.04.2026 | 2,78 | 2,78 | 2,68 | 2,74 | 1,67% | 4.935,00 |
| 07.04.2026 | 2,78 | 2,80 | 2,69 | 2,69 | -1,10% | 3.676,00 |
| 06.04.2026 | 2,79 | 2,91 | 2,72 | 2,72 | -4,23% | 9.521,00 |
| 02.04.2026 | 2,80 | 2,85 | 2,69 | 2,84 | 2,53% | 26.620,00 |
| 01.04.2026 | 2,71 | 2,77 | 2,70 | 2,77 | 1,47% | 7.663,00 |
| 31.03.2026 | 2,63 | 2,84 | 2,63 | 2,73 | 1,68% | 5.349,00 |
| 30.03.2026 | 2,69 | 2,76 | 2,64 | 2,69 | -0,56% | 18.847,00 |
| 27.03.2026 | 2,70 | 2,70 | 2,65 | 2,70 | -2,17% | 11.110,00 |
| 26.03.2026 | 2,84 | 2,84 | 2,69 | 2,76 | 3,95% | 2.757,00 |
| 25.03.2026 | 2,68 | 2,74 | 2,62 | 2,66 | -0,56% | 11.970,00 |
| 24.03.2026 | 2,76 | 2,80 | 2,66 | 2,67 | -2,20% | 12.545,00 |
| 23.03.2026 | 2,68 | 2,73 | 2,63 | 2,73 | 1,11% | 13.867,00 |
| 20.03.2026 | 2,80 | 2,83 | 2,67 | 2,70 | -1,82% | 10.392,00 |
| 19.03.2026 | 2,72 | 2,76 | 2,68 | 2,75 | 2,61% | 9.842,00 |
| 18.03.2026 | 2,81 | 2,81 | 2,68 | 2,68 | 0,00% | 4.213,00 |
| 17.03.2026 | 2,75 | 2,75 | 2,66 | 2,68 | -2,55% | 9.007,00 |
| 16.03.2026 | 2,75 | 2,84 | 2,75 | 2,75 | -2,07% | 8.454,00 |
| 13.03.2026 | 2,85 | 2,85 | 2,69 | 2,81 | -0,57% | 17.336,00 |
| 12.03.2026 | 2,84 | 2,84 | 2,79 | 2,82 | 0,50% | 2.343,00 |
| 11.03.2026 | 2,86 | 2,86 | 2,80 | 2,81 | -0,35% | 5.636,00 |
| 10.03.2026 | 2,83 | 2,89 | 2,82 | 2,82 | -2,08% | 2.270,00 |
| 09.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,77% | 657,00 |
| 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 |