2,490€
Echtzeit-Aktienkurs Key Tronic Corp.
Bid:
Ask:
Aktienkurse zur Key Tronic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,52 | 2,54 | 2,47 | 2,48 | -0,40% | - |
| 02.09.2025 | 2,50 | 2,57 | 2,47 | 2,49 | 0,00% | - |
| 01.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | - |
| 29.08.2025 | 2,44 | 2,52 | 2,42 | 2,50 | 2,04% | - |
| 28.08.2025 | 2,57 | 2,58 | 2,45 | 2,45 | -2,00% | - |
| 27.08.2025 | 2,51 | 2,54 | 2,41 | 2,50 | 2,04% | - |
| 26.08.2025 | 2,51 | 2,51 | 2,45 | 2,45 | -0,41% | - |
| 25.08.2025 | 2,48 | 2,49 | 2,42 | 2,46 | 3,36% | - |
| 22.08.2025 | 2,41 | 2,42 | 2,34 | 2,38 | -0,83% | - |
| 21.08.2025 | 2,40 | 2,42 | 2,38 | 2,40 | -0,41% | - |
| 20.08.2025 | 2,41 | 2,42 | 2,41 | 2,41 | 0,42% | - |
| 19.08.2025 | 2,41 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 18.08.2025 | 2,39 | 2,47 | 2,38 | 2,42 | 0,41% | - |
| 15.08.2025 | 2,39 | 2,46 | 2,39 | 2,41 | -0,41% | - |
| 14.08.2025 | 2,43 | 2,44 | 2,39 | 2,42 | 0,83% | - |
| 13.08.2025 | 2,38 | 2,41 | 2,37 | 2,40 | -0,41% | - |
| 12.08.2025 | 2,38 | 2,41 | 2,38 | 2,41 | -1,23% | - |
| 11.08.2025 | 2,39 | 2,49 | 2,39 | 2,44 | -2,79% | - |
| 08.08.2025 | 2,50 | 2,62 | 2,45 | 2,51 | 0,40% | - |
| 07.08.2025 | 2,52 | 2,55 | 2,48 | 2,50 | -1,57% | - |
| 06.08.2025 | 2,54 | 2,62 | 2,47 | 2,54 | -0,39% | - |
| 05.08.2025 | 2,49 | 2,55 | 2,48 | 2,55 | 0,79% | - |
| 04.08.2025 | 2,55 | 2,55 | 2,51 | 2,53 | -2,32% | - |
| 01.08.2025 | 2,56 | 2,59 | 2,54 | 2,59 | -1,52% | - |
| 31.07.2025 | 2,57 | 2,63 | 2,56 | 2,63 | 1,15% | - |
| 30.07.2025 | 2,59 | 2,66 | 2,57 | 2,60 | -1,14% | - |
| 29.07.2025 | 2,61 | 2,64 | 2,60 | 2,63 | 0,38% | - |
| 28.07.2025 | 2,57 | 2,62 | 2,56 | 2,62 | 1,55% | - |
| 25.07.2025 | 2,59 | 2,60 | 2,54 | 2,58 | -0,39% | - |
| 24.07.2025 | 2,59 | 2,61 | 2,56 | 2,59 | 1,17% | - |
| 23.07.2025 | 2,49 | 2,56 | 2,49 | 2,56 | -0,78% | - |
| 22.07.2025 | 2,56 | 2,61 | 2,55 | 2,58 | -0,39% | - |
| 21.07.2025 | 2,56 | 2,62 | 2,52 | 2,59 | -0,38% | - |
| 18.07.2025 | 2,62 | 2,62 | 2,58 | 2,60 | -0,38% | - |
| 17.07.2025 | 2,60 | 2,63 | 2,56 | 2,61 | 1,56% | - |
| 16.07.2025 | 2,56 | 2,60 | 2,55 | 2,57 | -0,39% | - |
| 15.07.2025 | 2,58 | 2,59 | 2,58 | 2,58 | -1,15% | - |
| 14.07.2025 | 2,60 | 2,62 | 2,56 | 2,61 | 1,16% | - |
| 11.07.2025 | 2,62 | 2,62 | 2,58 | 2,58 | 1,98% | - |
| 10.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 09.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | - |
| 08.07.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 1,19% | - |
| 07.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,40% | - |
| 04.07.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,95% | - |
| 03.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,64% | - |
| 02.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,65% | - |
| 01.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,41% | - |
| 30.06.2025 | 2,33 | 2,50 | 2,33 | 2,49 | 3,32% | - |
| 27.06.2025 | 2,42 | 2,44 | 2,41 | 2,41 | 2,12% | - |
| 26.06.2025 | 2,34 | 2,37 | 2,34 | 2,36 | 0,43% | - |
| 25.06.2025 | 2,44 | 2,44 | 2,35 | 2,35 | -4,47% | - |
| 24.06.2025 | 2,46 | 2,46 | 2,44 | 2,46 | 2,07% | - |
| 23.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -4,37% | - |
| 20.06.2025 | 2,52 | 2,52 | 2,50 | 2,52 | -0,40% | - |
| 19.06.2025 | 2,53 | 2,53 | 2,52 | 2,53 | -2,69% | - |
| 18.06.2025 | 2,56 | 2,61 | 2,54 | 2,60 | 0,00% | - |
| 17.06.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 5,26% | - |
| 13.06.2025 | 2,59 | 2,60 | 2,46 | 2,47 | -3,52% | - |
| 12.06.2025 | 2,60 | 2,61 | 2,50 | 2,56 | -0,39% | - |
| 11.06.2025 | 2,54 | 2,59 | 2,51 | 2,57 | 1,18% | - |
| 10.06.2025 | 2,54 | 2,66 | 2,52 | 2,54 | -0,78% | - |
| 09.06.2025 | 2,56 | 2,64 | 2,51 | 2,56 | 2,40% | - |
| 06.06.2025 | 2,52 | 2,64 | 2,46 | 2,50 | -0,79% | - |
| 05.06.2025 | 2,48 | 2,53 | 2,48 | 2,52 | 0,40% | - |
| 04.06.2025 | 2,50 | 2,52 | 2,47 | 2,51 | 0,80% | - |
| 03.06.2025 | 2,49 | 2,55 | 2,44 | 2,49 | -3,86% | - |
| 02.06.2025 | 2,54 | 2,67 | 2,53 | 2,59 | -0,38% | - |
| 30.05.2025 | 2,63 | 2,68 | 2,60 | 2,60 | -1,14% | - |
| 29.05.2025 | 2,67 | 2,69 | 2,58 | 2,63 | -3,66% | - |
| 28.05.2025 | 2,74 | 2,76 | 2,69 | 2,73 | 1,11% | - |
| 27.05.2025 | 2,70 | 2,74 | 2,61 | 2,70 | 0,00% | - |
| 26.05.2025 | 2,69 | 2,70 | 2,68 | 2,70 | -1,46% | - |
| 23.05.2025 | 2,76 | 2,81 | 2,67 | 2,74 | -1,79% | - |
| 22.05.2025 | 2,70 | 2,79 | 2,70 | 2,79 | 1,45% | - |
| 21.05.2025 | 2,77 | 2,87 | 2,65 | 2,75 | 2,61% | - |
| 20.05.2025 | 2,46 | 2,79 | 2,43 | 2,68 | 8,50% | - |
| 19.05.2025 | 2,45 | 2,53 | 2,33 | 2,47 | 0,41% | - |
| 16.05.2025 | 2,33 | 2,54 | 2,27 | 2,46 | 7,42% | - |
| 15.05.2025 | 2,11 | 2,29 | 2,07 | 2,29 | 8,53% | - |
| 14.05.2025 | 2,12 | 2,16 | 2,10 | 2,11 | -2,31% | - |
| 13.05.2025 | 2,11 | 2,17 | 2,10 | 2,16 | 0,00% | - |
| 12.05.2025 | 2,15 | 2,19 | 2,11 | 2,16 | 4,35% | - |
| 09.05.2025 | 2,03 | 2,12 | 2,02 | 2,07 | -0,96% | - |
| 08.05.2025 | 2,04 | 2,10 | 2,02 | 2,09 | -0,48% | - |
| 07.05.2025 | 2,15 | 2,19 | 2,09 | 2,10 | -0,47% | - |
| 06.05.2025 | 2,09 | 2,13 | 2,08 | 2,11 | -2,76% | - |
| 05.05.2025 | 2,14 | 2,18 | 2,12 | 2,17 | 1,88% | - |
| 02.05.2025 | 2,14 | 2,17 | 2,12 | 2,13 | -4,91% | - |
| 30.04.2025 | 2,19 | 2,38 | 2,17 | 2,24 | 2,75% | - |
| 29.04.2025 | 2,17 | 2,18 | 2,17 | 2,18 | 1,40% | - |
| 28.04.2025 | 2,15 | 2,30 | 2,13 | 2,15 | -4,44% | - |
| 25.04.2025 | 2,25 | 2,41 | 2,22 | 2,25 | 0,45% | - |
| 24.04.2025 | 2,24 | 2,25 | 2,17 | 2,24 | 3,23% | - |
| 23.04.2025 | 2,13 | 2,30 | 2,09 | 2,17 | 0,00% | - |
| 22.04.2025 | 2,20 | 2,33 | 2,16 | 2,17 | 5,34% | - |
| 17.04.2025 | 2,11 | 2,11 | 2,04 | 2,06 | 0,49% | - |
| 16.04.2025 | 2,06 | 2,29 | 2,04 | 2,05 | -2,38% | - |
| 15.04.2025 | 2,09 | 2,22 | 2,07 | 2,10 | 0,96% | - |
| 14.04.2025 | 2,12 | 2,15 | 2,07 | 2,08 | 2,21% | - |
| 11.04.2025 | 2,02 | 2,05 | 1,98 | 2,04 | -4,46% | - |