3,243$
-0,52%
Echtzeit-Aktienkurs Key Tronic Corp.
Bid:
Ask:
Aktienkurse zur Key Tronic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,22 | 3,33 | 3,20 | 3,29 | 2,81% | 10.351,00 |
| 13.10.2025 | 3,04 | 3,35 | 3,04 | 3,20 | -0,31% | 29.947,00 |
| 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% | 7.225,00 |
| 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 |
| 06.10.2025 | 3,32 | 3,47 | 3,32 | 3,41 | -2,29% | 10.746,00 |
| 02.10.2025 | 3,42 | 3,50 | 3,32 | 3,49 | 2,20% | 11.896,00 |
| 01.10.2025 | 3,55 | 3,55 | 3,38 | 3,42 | -1,30% | 5.697,00 |
| 30.09.2025 | 3,47 | 3,56 | 3,30 | 3,46 | -0,57% | 76.252,00 |
| 29.09.2025 | 3,53 | 3,53 | 3,39 | 3,48 | -0,29% | 8.707,00 |
| 26.09.2025 | 3,56 | 3,56 | 3,45 | 3,49 | -1,41% | 6.641,00 |
| 25.09.2025 | 3,42 | 3,58 | 3,41 | 3,54 | 2,31% | 18.657,00 |
| 24.09.2025 | 3,42 | 3,59 | 3,42 | 3,46 | 0,14% | 8.591,00 |
| 23.09.2025 | 3,54 | 3,58 | 3,41 | 3,46 | -2,95% | 12.891,00 |
| 22.09.2025 | 3,57 | 3,65 | 3,52 | 3,56 | -0,28% | 33.866,00 |
| 19.09.2025 | 3,56 | 3,65 | 3,46 | 3,57 | -0,56% | 76.447,00 |
| 18.09.2025 | 3,51 | 3,59 | 3,50 | 3,59 | 1,73% | 15.194,00 |
| 17.09.2025 | 3,60 | 3,60 | 3,44 | 3,53 | -2,59% | 5.514,00 |
| 16.09.2025 | 3,52 | 3,69 | 3,38 | 3,62 | 2,63% | 26.312,00 |
| 15.09.2025 | 3,61 | 3,70 | 3,36 | 3,53 | -2,22% | 66.936,00 |
| 12.09.2025 | 3,41 | 3,61 | 3,37 | 3,61 | 5,87% | 51.279,00 |
| 11.09.2025 | 3,29 | 3,45 | 3,27 | 3,41 | 2,40% | 40.310,00 |
| 10.09.2025 | 3,27 | 3,42 | 3,11 | 3,33 | 1,83% | 27.291,00 |
| 09.09.2025 | 3,24 | 3,30 | 3,18 | 3,27 | 0,93% | 16.525,00 |
| 08.09.2025 | 3,08 | 3,28 | 3,04 | 3,24 | 1,89% | 19.491,00 |
| 05.09.2025 | 3,12 | 3,21 | 3,07 | 3,18 | 10,80% | 65.651,00 |
| 04.09.2025 | 2,89 | 2,94 | 2,87 | 2,87 | 0,00% | 68.329,00 |
| 03.09.2025 | 2,94 | 2,95 | 2,83 | 2,87 | -2,05% | 70.820,00 |
| 02.09.2025 | 2,93 | 3,00 | 2,91 | 2,93 | 0,69% | 35.258,00 |
| 29.08.2025 | 2,87 | 2,99 | 2,87 | 2,91 | 2,11% | 39.122,00 |
| 28.08.2025 | 2,76 | 2,95 | 2,76 | 2,85 | -4,36% | 51.046,00 |
| 27.08.2025 | 2,88 | 3,03 | 2,83 | 2,98 | 5,30% | 46.123,00 |
| 26.08.2025 | 2,87 | 2,93 | 2,83 | 2,83 | -1,05% | 4.037,00 |
| 25.08.2025 | 2,89 | 2,91 | 2,84 | 2,86 | -2,05% | 19.987,00 |
| 22.08.2025 | 2,77 | 2,92 | 2,70 | 2,92 | 5,04% | 31.020,00 |
| 21.08.2025 | 2,75 | 2,81 | 2,75 | 2,78 | 0,00% | 4.475,00 |
| 20.08.2025 | 2,78 | 2,85 | 2,76 | 2,78 | -0,71% | 16.201,00 |
| 19.08.2025 | 2,82 | 2,82 | 2,76 | 2,80 | -0,36% | 45.275,00 |
| 18.08.2025 | 2,81 | 2,85 | 2,80 | 2,81 | 1,08% | 12.647,00 |
| 15.08.2025 | 2,81 | 2,84 | 2,76 | 2,78 | -0,36% | 6.840,00 |
| 14.08.2025 | 2,81 | 2,81 | 2,79 | 2,79 | -2,11% | 1.426,00 |
| 13.08.2025 | 2,78 | 2,85 | 2,77 | 2,85 | 2,52% | 17.336,00 |
| 12.08.2025 | 2,75 | 2,84 | 2,75 | 2,78 | 0,36% | 11.714,00 |
| 11.08.2025 | 2,76 | 2,85 | 2,71 | 2,77 | -0,72% | 30.998,00 |
| 08.08.2025 | 2,85 | 2,92 | 2,78 | 2,79 | -3,79% | 43.034,00 |
| 07.08.2025 | 2,89 | 2,94 | 2,88 | 2,90 | -1,36% | 10.975,00 |
| 06.08.2025 | 2,89 | 3,04 | 2,88 | 2,94 | 0,74% | 6.389,00 |
| 05.08.2025 | 2,90 | 3,00 | 2,87 | 2,92 | 2,04% | 5.764,00 |
| 04.08.2025 | 2,90 | 2,99 | 2,86 | 2,86 | -3,05% | 11.028,00 |
| 01.08.2025 | 2,98 | 3,01 | 2,86 | 2,95 | -0,51% | 14.863,00 |
| 31.07.2025 | 3,00 | 3,02 | 2,92 | 2,97 | 1,54% | 9.514,00 |
| 30.07.2025 | 2,97 | 3,03 | 2,92 | 2,92 | -2,34% | 13.845,00 |
| 29.07.2025 | 2,99 | 3,05 | 2,99 | 2,99 | -1,64% | 13.585,00 |
| 28.07.2025 | 3,02 | 3,08 | 2,99 | 3,04 | 1,00% | 12.856,00 |
| 25.07.2025 | 3,00 | 3,03 | 2,98 | 3,01 | 0,33% | 27.107,00 |
| 24.07.2025 | 3,02 | 3,05 | 3,00 | 3,00 | -1,64% | 7.495,00 |
| 23.07.2025 | 2,94 | 3,07 | 2,92 | 3,05 | 4,45% | 95.812,00 |
| 22.07.2025 | 2,92 | 3,08 | 2,92 | 2,92 | -1,02% | 17.214,00 |
| 21.07.2025 | 2,96 | 3,08 | 2,92 | 2,95 | -1,34% | 31.290,00 |
| 18.07.2025 | 2,97 | 3,08 | 2,97 | 2,99 | -0,33% | 3.855,00 |
| 17.07.2025 | 2,98 | 3,09 | 2,98 | 3,00 | 1,01% | 17.602,00 |
| 16.07.2025 | 2,96 | 3,05 | 2,95 | 2,97 | 0,00% | 13.889,00 |
| 15.07.2025 | 3,03 | 3,06 | 2,97 | 2,97 | -1,00% | 5.307,00 |
| 14.07.2025 | 2,96 | 3,10 | 2,96 | 3,00 | -0,66% | 22.059,00 |
| 11.07.2025 | 3,03 | 3,11 | 2,96 | 3,02 | -1,31% | 9.272,00 |
| 10.07.2025 | 2,96 | 3,09 | 2,94 | 3,06 | 3,38% | 9.971,00 |
| 09.07.2025 | 3,00 | 3,09 | 2,93 | 2,96 | 0,00% | 15.650,00 |
| 08.07.2025 | 2,89 | 3,09 | 2,89 | 2,96 | 1,02% | 20.126,00 |
| 07.07.2025 | 2,89 | 3,06 | 2,89 | 2,93 | -0,68% | 25.468,00 |
| 03.07.2025 | 2,95 | 3,06 | 2,92 | 2,95 | -2,32% | 13.771,00 |
| 02.07.2025 | 2,97 | 3,04 | 2,89 | 3,02 | 3,42% | 29.669,00 |
| 01.07.2025 | 2,96 | 2,99 | 2,87 | 2,92 | 1,92% | 18.506,00 |
| 30.06.2025 | 2,80 | 2,97 | 2,80 | 2,87 | 4,95% | 17.446,00 |
| 27.06.2025 | 2,87 | 2,90 | 2,72 | 2,73 | -3,53% | 40.875,00 |
| 26.06.2025 | 2,75 | 2,90 | 2,74 | 2,83 | 3,66% | 84.620,00 |
| 25.06.2025 | 2,76 | 2,82 | 2,65 | 2,73 | -3,53% | 32.493,00 |
| 24.06.2025 | 2,90 | 2,90 | 2,79 | 2,83 | -0,70% | 6.014,00 |
| 23.06.2025 | 2,77 | 2,89 | 2,77 | 2,85 | 3,26% | 18.562,00 |
| 20.06.2025 | 2,86 | 2,95 | 2,76 | 2,76 | -4,83% | 91.982,00 |
| 18.06.2025 | 2,97 | 2,99 | 2,86 | 2,90 | -1,36% | 6.627,00 |
| 17.06.2025 | 2,95 | 3,07 | 2,90 | 2,94 | -0,68% | 14.366,00 |
| 16.06.2025 | 2,97 | 3,07 | 2,96 | 2,96 | 0,68% | 5.506,00 |
| 13.06.2025 | 2,96 | 3,04 | 2,83 | 2,94 | -2,00% | 20.510,00 |
| 12.06.2025 | 2,92 | 3,01 | 2,86 | 3,00 | 0,33% | 14.206,00 |
| 11.06.2025 | 2,92 | 3,06 | 2,89 | 2,99 | 3,46% | 45.290,00 |
| 10.06.2025 | 2,86 | 2,98 | 2,86 | 2,89 | 0,35% | 10.031,00 |
| 09.06.2025 | 2,89 | 2,97 | 2,87 | 2,88 | -1,71% | 21.790,00 |
| 06.06.2025 | 2,90 | 2,93 | 2,83 | 2,93 | 0,34% | 19.396,00 |
| 05.06.2025 | 2,86 | 2,92 | 2,86 | 2,92 | 3,55% | 14.984,00 |
| 04.06.2025 | 2,81 | 2,92 | 2,81 | 2,82 | -1,05% | 7.066,00 |
| 03.06.2025 | 2,93 | 2,94 | 2,78 | 2,85 | 0,35% | 50.745,00 |
| 02.06.2025 | 2,95 | 3,06 | 2,84 | 2,84 | -1,73% | 15.277,00 |
| 30.05.2025 | 2,92 | 2,99 | 2,88 | 2,89 | -3,34% | 15.168,00 |
| 29.05.2025 | 3,05 | 3,05 | 2,93 | 2,99 | -0,66% | 15.128,00 |
| 28.05.2025 | 3,11 | 3,14 | 3,00 | 3,01 | -2,59% | 15.454,00 |
| 27.05.2025 | 3,07 | 3,14 | 3,00 | 3,09 | 0,65% | 71.762,00 |
| 23.05.2025 | 3,10 | 3,20 | 3,00 | 3,07 | -1,92% | 165.259,00 |
| 22.05.2025 | 3,05 | 3,15 | 3,01 | 3,13 | 2,62% | 21.693,00 |
| 21.05.2025 | 3,10 | 3,28 | 3,00 | 3,05 | -2,56% | 195.893,00 |