4,081$
2,53%
Echtzeit-Aktienkurs Key Tronic Corp.
Bid:
Ask:
Aktienkurse zur Key Tronic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,98 | 4,07 | 3,98 | 4,07 | 2,23% | - |
| 08.07.2026 | 3,93 | 4,14 | 3,87 | 3,98 | -1,00% | 6.879,00 |
| 07.07.2026 | 3,82 | 4,20 | 3,82 | 4,02 | -3,83% | 2.962,00 |
| 06.07.2026 | 4,29 | 4,29 | 4,00 | 4,18 | -1,88% | 5.739,00 |
| 02.07.2026 | 4,29 | 4,29 | 3,98 | 4,26 | 3,40% | 6.879,00 |
| 01.07.2026 | 4,13 | 4,39 | 4,01 | 4,12 | -0,96% | 22.777,00 |
| 30.06.2026 | 4,35 | 4,42 | 4,16 | 4,16 | -2,12% | 29.575,00 |
| 29.06.2026 | 4,19 | 4,35 | 4,10 | 4,25 | 2,91% | 73.189,00 |
| 26.06.2026 | 3,76 | 4,19 | 3,76 | 4,13 | 11,32% | 69.322,00 |
| 25.06.2026 | 3,62 | 3,79 | 3,62 | 3,71 | -2,62% | 3.739,00 |
| 24.06.2026 | 3,83 | 3,89 | 3,45 | 3,81 | 1,33% | 8.781,00 |
| 23.06.2026 | 3,74 | 3,90 | 3,57 | 3,76 | -2,59% | 10.348,00 |
| 22.06.2026 | 3,78 | 3,86 | 3,78 | 3,86 | 2,58% | 3.741,00 |
| 19.06.2026 | 3,76 | 3,76 | 3,76 | 3,76 | 0,07% | - |
| 18.06.2026 | 3,82 | 3,94 | 3,64 | 3,76 | -2,08% | 26.123,00 |
| 17.06.2026 | 3,86 | 3,95 | 3,73 | 3,84 | -1,29% | 46.571,00 |
| 16.06.2026 | 3,84 | 3,99 | 3,71 | 3,89 | 4,85% | 21.915,00 |
| 15.06.2026 | 3,99 | 3,99 | 3,57 | 3,71 | -1,59% | 17.754,00 |
| 12.06.2026 | 3,64 | 4,00 | 3,62 | 3,77 | 5,01% | 22.904,00 |
| 11.06.2026 | 3,74 | 3,89 | 3,59 | 3,59 | -4,27% | 5.017,00 |
| 10.06.2026 | 3,67 | 3,86 | 3,57 | 3,75 | 0,54% | 9.045,00 |
| 09.06.2026 | 3,85 | 3,98 | 3,73 | 3,73 | -1,06% | 11.519,00 |
| 08.06.2026 | 3,83 | 4,00 | 3,77 | 3,77 | 1,07% | 8.108,00 |
| 05.06.2026 | 3,96 | 3,97 | 3,68 | 3,73 | -5,09% | 52.675,00 |
| 04.06.2026 | 3,85 | 4,05 | 3,82 | 3,93 | 0,64% | 9.891,00 |
| 03.06.2026 | 3,96 | 3,97 | 3,88 | 3,91 | -2,62% | 31.452,00 |
| 02.06.2026 | 4,00 | 4,20 | 3,97 | 4,01 | 1,01% | 112.761,00 |
| 01.06.2026 | 3,41 | 4,13 | 3,41 | 3,97 | 14,74% | 140.594,00 |
| 29.05.2026 | 3,20 | 3,47 | 3,20 | 3,46 | 5,17% | 28.258,00 |
| 28.05.2026 | 3,35 | 3,35 | 3,17 | 3,29 | 1,39% | 12.920,00 |
| 27.05.2026 | 3,26 | 3,26 | 3,17 | 3,25 | 1,09% | 23.188,00 |
| 26.05.2026 | 3,15 | 3,26 | 3,15 | 3,21 | 2,72% | 9.659,00 |
| 22.05.2026 | 3,15 | 3,16 | 3,11 | 3,13 | -1,73% | 6.368,00 |
| 21.05.2026 | 3,15 | 3,20 | 3,15 | 3,18 | -0,62% | 1.993,00 |
| 20.05.2026 | 3,13 | 3,20 | 3,05 | 3,20 | 3,23% | 7.514,00 |
| 19.05.2026 | 3,14 | 3,17 | 3,08 | 3,10 | -0,96% | 4.604,00 |
| 18.05.2026 | 3,18 | 3,30 | 3,13 | 3,13 | -2,49% | 3.702,00 |
| 15.05.2026 | 3,18 | 3,28 | 3,10 | 3,21 | 2,23% | 10.993,00 |
| 14.05.2026 | 3,16 | 3,16 | 3,09 | 3,14 | 0,64% | 10.674,00 |
| 13.05.2026 | 3,20 | 3,20 | 3,11 | 3,12 | -1,89% | 6.957,00 |
| 12.05.2026 | 3,20 | 3,20 | 3,12 | 3,18 | -3,05% | 3.519,00 |
| 11.05.2026 | 3,36 | 3,45 | 3,15 | 3,28 | -3,24% | 26.846,00 |
| 08.05.2026 | 3,45 | 3,45 | 3,27 | 3,39 | 4,31% | 37.198,00 |
| 07.05.2026 | 3,20 | 3,28 | 3,14 | 3,25 | 1,25% | 7.325,00 |
| 06.05.2026 | 2,99 | 3,31 | 2,98 | 3,21 | 7,00% | 54.536,00 |
| 05.05.2026 | 2,92 | 3,00 | 2,90 | 3,00 | 3,09% | 23.910,00 |
| 04.05.2026 | 2,95 | 2,99 | 2,91 | 2,91 | -0,68% | 1.868,00 |
| 01.05.2026 | 2,92 | 2,93 | 2,83 | 2,93 | 3,17% | 4.610,00 |
| 30.04.2026 | 2,88 | 2,95 | 2,84 | 2,84 | -3,73% | 6.023,00 |
| 29.04.2026 | 2,85 | 2,95 | 2,82 | 2,95 | 4,24% | 4.082,00 |
| 28.04.2026 | 2,95 | 2,95 | 2,83 | 2,83 | -4,07% | 6.153,00 |
| 27.04.2026 | 3,00 | 3,00 | 2,95 | 2,95 | -1,01% | 6.069,00 |
| 24.04.2026 | 2,95 | 2,98 | 2,95 | 2,98 | 5,67% | 1.639,00 |
| 23.04.2026 | 2,81 | 2,91 | 2,79 | 2,82 | 0,36% | 46.244,00 |
| 22.04.2026 | 2,85 | 2,85 | 2,80 | 2,81 | -0,88% | 5.693,00 |
| 21.04.2026 | 2,88 | 2,88 | 2,84 | 2,84 | 0,18% | 6.000,00 |
| 20.04.2026 | 2,79 | 2,90 | 2,72 | 2,83 | 1,43% | 33.270,00 |
| 17.04.2026 | 2,75 | 2,84 | 2,66 | 2,79 | 1,45% | 30.947,00 |
| 16.04.2026 | 2,70 | 2,75 | 2,69 | 2,75 | 0,36% | 5.233,00 |
| 15.04.2026 | 2,74 | 2,74 | 2,62 | 2,74 | 3,79% | 8.496,00 |
| 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% | 2.950,00 |
| 09.04.2026 | 2,71 | 2,78 | 2,69 | 2,70 | -1,28% | 9.444,00 |
| 08.04.2026 | 2,78 | 2,78 | 2,68 | 2,74 | 1,67% | 7.097,00 |
| 07.04.2026 | 2,78 | 2,80 | 2,69 | 2,69 | -1,10% | 3.689,00 |
| 06.04.2026 | 2,79 | 2,91 | 2,72 | 2,72 | -4,23% | 9.526,00 |
| 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% | 7.784,00 |
| 31.03.2026 | 2,63 | 2,84 | 2,63 | 2,73 | 1,68% | 6.023,00 |
| 30.03.2026 | 2,69 | 2,76 | 2,64 | 2,69 | -0,19% | 18.847,00 |
| 27.03.2026 | 2,70 | 2,70 | 2,65 | 2,69 | -2,89% | 11.110,00 |
| 26.03.2026 | 2,84 | 2,84 | 2,69 | 2,77 | 4,33% | 4.459,00 |
| 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 | -1,84% | 12.791,00 |
| 23.03.2026 | 2,68 | 2,73 | 2,63 | 2,72 | 0,00% | 13.867,00 |
| 20.03.2026 | 2,80 | 2,83 | 2,67 | 2,72 | -1,09% | 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 | -1,43% | 8.454,00 |
| 13.03.2026 | 2,85 | 2,85 | 2,69 | 2,79 | -1,41% | 17.336,00 |
| 12.03.2026 | 2,84 | 2,84 | 2,79 | 2,83 | 0,71% | 2.770,00 |
| 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% | 3.388,00 |
| 09.03.2026 | 2,83 | 2,88 | 2,83 | 2,88 | 1,77% | 657,00 |
| 06.03.2026 | 2,88 | 2,88 | 2,81 | 2,83 | 0,71% | 8.320,00 |
| 05.03.2026 | 2,89 | 2,89 | 2,80 | 2,81 | -2,43% | 943,00 |
| 04.03.2026 | 2,83 | 2,90 | 2,83 | 2,88 | 0,70% | 10.988,00 |
| 03.03.2026 | 2,94 | 2,94 | 2,79 | 2,86 | 0,70% | 7.371,00 |
| 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 | 0,65% | 6.226,00 |
| 24.02.2026 | 3,06 | 3,13 | 3,00 | 3,08 | 1,32% | 8.817,00 |
| 23.02.2026 | 3,23 | 3,23 | 3,04 | 3,04 | -5,00% | 4.394,00 |
| 20.02.2026 | 3,11 | 3,24 | 3,11 | 3,20 | 2,24% | 9.085,00 |
| 19.02.2026 | 3,00 | 3,13 | 3,00 | 3,13 | 6,46% | 7.515,00 |
| 18.02.2026 | 3,06 | 3,06 | 2,94 | 2,94 | -2,97% | 1.565,00 |
| 17.02.2026 | 3,05 | 3,06 | 2,99 | 3,03 | -1,78% | 13.243,00 |