2,917$
-0,09%
Echtzeit-Aktienkurs Key Tronic Corp.
Bid:
Ask:
Aktienkurse zur Key Tronic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 2,85 | 3,34 | 2,84 | 3,13 | 13,00% | 263.509,00 |
| 19.05.2025 | 2,71 | 2,87 | 2,67 | 2,77 | 0,73% | 186.006,00 |
| 16.05.2025 | 2,61 | 2,86 | 2,51 | 2,75 | 5,77% | 212.861,00 |
| 15.05.2025 | 2,43 | 2,75 | 2,38 | 2,60 | 10,17% | 151.980,00 |
| 14.05.2025 | 2,39 | 2,45 | 2,30 | 2,36 | -0,84% | 83.831,00 |
| 13.05.2025 | 2,34 | 2,43 | 2,34 | 2,38 | 1,71% | 13.666,00 |
| 12.05.2025 | 2,40 | 2,44 | 2,34 | 2,34 | -2,90% | 14.468,00 |
| 09.05.2025 | 2,36 | 2,50 | 2,23 | 2,41 | 6,17% | 41.627,00 |
| 08.05.2025 | 2,32 | 2,42 | 2,26 | 2,27 | -1,73% | 37.979,00 |
| 07.05.2025 | 2,38 | 2,43 | 2,24 | 2,31 | -4,94% | 19.807,00 |
| 06.05.2025 | 2,38 | 2,48 | 2,35 | 2,43 | 2,53% | 17.048,00 |
| 05.05.2025 | 2,45 | 2,49 | 2,36 | 2,37 | -2,07% | 16.003,00 |
| 02.05.2025 | 2,40 | 2,42 | 2,34 | 2,42 | 0,00% | 18.239,00 |
| 01.05.2025 | 2,52 | 2,59 | 2,42 | 2,42 | -1,63% | 48.029,00 |
| 30.04.2025 | 2,51 | 2,59 | 2,46 | 2,46 | -0,81% | 11.478,00 |
| 29.04.2025 | 2,51 | 2,56 | 2,44 | 2,48 | 0,81% | 30.205,00 |
| 28.04.2025 | 2,42 | 2,51 | 2,39 | 2,46 | 0,82% | 12.593,00 |
| 25.04.2025 | 2,52 | 2,57 | 2,40 | 2,44 | -4,69% | 25.746,00 |
| 24.04.2025 | 2,51 | 2,57 | 2,51 | 2,56 | 0,79% | 19.752,00 |
| 23.04.2025 | 2,50 | 2,57 | 2,38 | 2,54 | 6,28% | 22.552,00 |
| 22.04.2025 | 2,55 | 2,57 | 2,37 | 2,39 | -4,40% | 23.600,00 |
| 21.04.2025 | 2,41 | 2,54 | 2,39 | 2,50 | 4,60% | 17.980,00 |
| 17.04.2025 | 2,37 | 2,39 | 2,33 | 2,39 | 3,46% | 6.125,00 |
| 16.04.2025 | 2,34 | 2,38 | 2,30 | 2,31 | 0,00% | 11.963,00 |
| 15.04.2025 | 2,35 | 2,37 | 2,28 | 2,31 | 0,43% | 41.222,00 |
| 14.04.2025 | 2,40 | 2,40 | 2,28 | 2,30 | -2,13% | 4.031,00 |
| 11.04.2025 | 2,34 | 2,39 | 2,25 | 2,35 | 3,98% | 16.521,00 |
| 10.04.2025 | 2,30 | 2,40 | 2,26 | 2,26 | -5,83% | 24.795,00 |
| 09.04.2025 | 2,27 | 2,40 | 2,21 | 2,40 | 4,58% | 24.985,00 |
| 08.04.2025 | 2,30 | 2,42 | 2,21 | 2,30 | -0,22% | 48.995,00 |
| 07.04.2025 | 2,39 | 2,49 | 2,25 | 2,30 | -7,26% | 48.541,00 |
| 04.04.2025 | 2,54 | 2,57 | 2,38 | 2,48 | -3,50% | 53.165,00 |
| 03.04.2025 | 2,54 | 2,60 | 2,54 | 2,57 | -0,39% | 44.799,00 |
| 02.04.2025 | 2,57 | 2,60 | 2,57 | 2,58 | 1,18% | 12.120,00 |
| 01.04.2025 | 2,55 | 2,63 | 2,55 | 2,55 | -1,16% | 21.354,00 |
| 31.03.2025 | 2,65 | 2,70 | 2,58 | 2,58 | 0,78% | 17.621,00 |
| 28.03.2025 | 2,65 | 2,66 | 2,53 | 2,56 | -3,76% | 20.159,00 |
| 27.03.2025 | 2,69 | 2,69 | 2,62 | 2,66 | 1,92% | 8.978,00 |
| 26.03.2025 | 2,53 | 2,64 | 2,53 | 2,61 | 0,77% | 15.414,00 |
| 25.03.2025 | 2,66 | 2,72 | 2,59 | 2,59 | -3,72% | 19.114,00 |
| 24.03.2025 | 2,75 | 2,80 | 2,69 | 2,69 | -2,18% | 28.093,00 |
| 21.03.2025 | 2,75 | 2,80 | 2,72 | 2,75 | -1,08% | 36.337,00 |
| 20.03.2025 | 2,70 | 2,79 | 2,70 | 2,78 | 2,58% | 28.224,00 |
| 19.03.2025 | 2,69 | 2,80 | 2,69 | 2,71 | 1,50% | 88.337,00 |
| 18.03.2025 | 2,70 | 2,70 | 2,67 | 2,67 | 0,00% | 26.539,00 |
| 17.03.2025 | 2,62 | 2,70 | 2,62 | 2,67 | -0,74% | 25.645,00 |
| 14.03.2025 | 2,67 | 2,70 | 2,63 | 2,69 | -0,37% | 13.302,00 |
| 13.03.2025 | 2,71 | 2,78 | 2,68 | 2,70 | -3,23% | 12.094,00 |
| 12.03.2025 | 2,65 | 2,80 | 2,65 | 2,79 | 4,89% | 32.822,00 |
| 11.03.2025 | 2,75 | 2,81 | 2,50 | 2,66 | -0,75% | 34.732,00 |
| 10.03.2025 | 2,96 | 2,96 | 2,61 | 2,68 | -7,90% | 42.687,00 |
| 07.03.2025 | 2,93 | 3,00 | 2,61 | 2,91 | -1,36% | 77.741,00 |
| 06.03.2025 | 2,87 | 2,95 | 2,87 | 2,95 | 0,00% | 23.140,00 |
| 05.03.2025 | 2,88 | 2,95 | 2,88 | 2,95 | 1,03% | 6.323,00 |
| 04.03.2025 | 2,82 | 2,98 | 2,82 | 2,92 | 3,00% | 22.307,00 |
| 03.03.2025 | 3,13 | 3,13 | 2,84 | 2,84 | -7,35% | 32.476,00 |
| 28.02.2025 | 2,94 | 3,07 | 2,94 | 3,06 | 2,68% | 15.770,00 |
| 27.02.2025 | 3,03 | 3,03 | 2,95 | 2,98 | -3,87% | 9.107,00 |
| 26.02.2025 | 3,03 | 3,10 | 2,98 | 3,10 | 0,98% | 21.575,00 |
| 25.02.2025 | 3,02 | 3,16 | 2,86 | 3,07 | -0,97% | 67.246,00 |
| 24.02.2025 | 3,20 | 3,22 | 3,05 | 3,10 | -1,90% | 88.048,00 |
| 21.02.2025 | 3,10 | 3,18 | 3,07 | 3,16 | 1,94% | 11.814,00 |
| 20.02.2025 | 3,07 | 3,30 | 3,03 | 3,10 | 0,00% | 53.909,00 |
| 19.02.2025 | 3,12 | 3,21 | 3,08 | 3,10 | -1,27% | 39.345,00 |
| 18.02.2025 | 3,16 | 3,35 | 3,12 | 3,14 | -1,26% | 46.088,00 |
| 14.02.2025 | 3,26 | 3,39 | 3,17 | 3,18 | -3,93% | 25.278,00 |
| 13.02.2025 | 3,25 | 3,34 | 3,17 | 3,31 | 1,85% | 21.104,00 |
| 12.02.2025 | 3,21 | 3,27 | 3,21 | 3,25 | -0,31% | 15.962,00 |
| 11.02.2025 | 3,20 | 3,37 | 3,20 | 3,26 | 1,87% | 23.315,00 |
| 10.02.2025 | 3,41 | 3,41 | 3,04 | 3,20 | -6,98% | 86.136,00 |
| 07.02.2025 | 3,69 | 3,69 | 3,40 | 3,44 | -7,28% | 47.037,00 |
| 06.02.2025 | 3,87 | 3,87 | 3,70 | 3,71 | -5,36% | 26.050,00 |
| 05.02.2025 | 3,55 | 3,97 | 3,55 | 3,92 | 8,89% | 70.537,00 |
| 04.02.2025 | 3,58 | 3,66 | 3,58 | 3,60 | 0,28% | 20.659,00 |
| 03.02.2025 | 3,61 | 3,73 | 3,58 | 3,59 | -1,64% | 29.352,00 |
| 31.01.2025 | 3,65 | 3,73 | 3,64 | 3,65 | 0,55% | 25.501,00 |
| 30.01.2025 | 3,75 | 3,77 | 3,60 | 3,63 | -2,68% | 21.004,00 |
| 29.01.2025 | 3,64 | 3,75 | 3,61 | 3,73 | 1,63% | 33.479,00 |
| 28.01.2025 | 3,66 | 3,82 | 3,61 | 3,67 | 1,66% | 25.955,00 |
| 27.01.2025 | 3,80 | 3,90 | 3,61 | 3,61 | -6,23% | 55.415,00 |
| 24.01.2025 | 3,90 | 3,99 | 3,80 | 3,85 | -7,67% | 153.979,00 |
| 23.01.2025 | 4,05 | 4,25 | 4,02 | 4,17 | 3,47% | 29.574,00 |
| 22.01.2025 | 4,08 | 4,16 | 3,98 | 4,03 | 0,00% | 14.106,00 |
| 21.01.2025 | 4,00 | 4,18 | 3,99 | 4,03 | 2,03% | 28.437,00 |
| 17.01.2025 | 4,03 | 4,08 | 3,93 | 3,95 | -4,36% | 39.540,00 |
| 16.01.2025 | 4,13 | 4,30 | 3,97 | 4,13 | 1,23% | 26.557,00 |
| 15.01.2025 | 3,94 | 4,13 | 3,84 | 4,08 | 4,35% | 20.721,00 |
| 14.01.2025 | 3,81 | 3,97 | 3,81 | 3,91 | 3,03% | 24.787,00 |