2,552$
-0,69%
Echtzeit-Aktienkurs Key Tronic Corp.
Bid:
Ask:
Aktienkurse zur Key Tronic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,56 | 2,61 | 2,52 | 2,54 | -1,17% | 15.560,00 |
| 11.12.2025 | 2,54 | 2,65 | 2,50 | 2,57 | -2,28% | 103.606,00 |
| 10.12.2025 | 2,55 | 2,65 | 2,52 | 2,63 | 4,37% | 21.626,00 |
| 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% | 8.864,00 |
| 03.12.2025 | 2,64 | 2,67 | 2,52 | 2,53 | -3,26% | 6.855,00 |
| 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 | 2,09% | 8.640,00 |
| 21.11.2025 | 2,61 | 2,80 | 2,61 | 2,63 | 0,77% | 24.198,00 |
| 20.11.2025 | 2,70 | 2,72 | 2,56 | 2,61 | 0,00% | 13.032,00 |
| 19.11.2025 | 2,67 | 2,72 | 2,44 | 2,61 | 1,95% | 103.573,00 |
| 18.11.2025 | 2,71 | 2,89 | 2,50 | 2,56 | -5,54% | 32.480,00 |
| 17.11.2025 | 2,82 | 2,90 | 2,71 | 2,71 | -4,58% | 36.118,00 |
| 14.11.2025 | 2,81 | 2,94 | 2,81 | 2,84 | -0,35% | 9.726,00 |
| 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% | 11.714,00 |
| 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% | 35.095,00 |
| 07.11.2025 | 2,87 | 2,98 | 2,84 | 2,92 | 0,69% | 22.990,00 |
| 06.11.2025 | 2,95 | 2,98 | 2,88 | 2,90 | -2,03% | 18.877,00 |
| 05.11.2025 | 3,08 | 3,10 | 2,88 | 2,96 | -13,20% | 39.824,00 |
| 04.11.2025 | 3,32 | 3,46 | 3,31 | 3,41 | 1,19% | 6.394,00 |
| 03.11.2025 | 3,55 | 3,55 | 3,34 | 3,37 | -5,34% | 4.177,00 |
| 31.10.2025 | 3,34 | 3,56 | 3,34 | 3,56 | 3,79% | 13.785,00 |
| 30.10.2025 | 3,58 | 3,58 | 3,36 | 3,43 | -4,46% | 10.245,00 |
| 29.10.2025 | 3,44 | 3,64 | 3,36 | 3,59 | 3,76% | 76.978,00 |
| 28.10.2025 | 3,29 | 3,53 | 3,29 | 3,46 | 5,49% | 46.042,00 |
| 27.10.2025 | 3,29 | 3,37 | 3,18 | 3,28 | 0,92% | 90.997,00 |
| 24.10.2025 | 3,30 | 3,37 | 3,25 | 3,25 | -0,67% | 49.025,00 |
| 23.10.2025 | 3,22 | 3,30 | 3,21 | 3,27 | 1,29% | 30.679,00 |
| 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 | 2,26% | 11.886,00 |
| 17.10.2025 | 3,19 | 3,31 | 3,18 | 3,19 | -1,00% | - |
| 16.10.2025 | 3,31 | 3,40 | 3,16 | 3,22 | -2,42% | 20.251,00 |
| 15.10.2025 | 3,30 | 3,38 | 3,21 | 3,30 | 0,30% | 7.915,00 |
| 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 | -0,29% | 10.746,00 |
| 03.10.2025 | 3,41 | 3,50 | 3,33 | 3,42 | -2,01% | 16.708,00 |
| 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 | -4,34% | 5.697,00 |
| 30.09.2025 | 3,47 | 3,57 | 3,30 | 3,57 | 2,59% | 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 | 3,51 | 3,56 | -0,28% | 33.866,00 |
| 19.09.2025 | 3,56 | 3,65 | 3,45 | 3,57 | -0,56% | 76.447,00 |
| 18.09.2025 | 3,51 | 3,59 | 3,50 | 3,59 | 4,36% | 15.194,00 |
| 17.09.2025 | 3,60 | 3,60 | 3,44 | 3,44 | -5,05% | 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 | 1,87% | 16.525,00 |
| 08.09.2025 | 3,08 | 3,28 | 3,04 | 3,21 | 0,94% | 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 | 0,70% | 68.329,00 |
| 03.09.2025 | 2,94 | 2,95 | 2,83 | 2,85 | -2,73% | 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 | 1,09% | 11.714,00 |
| 11.08.2025 | 2,76 | 2,85 | 2,71 | 2,75 | -1,43% | 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 | 0,34% | 14.863,00 |
| 31.07.2025 | 3,00 | 3,02 | 2,92 | 2,94 | 0,34% | 9.514,00 |
| 30.07.2025 | 2,97 | 3,03 | 2,92 | 2,93 | -2,01% | 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 |