2,560€
0,79%
Echtzeit-Aktienkurs Key Tronic Corp.
Bid:
Ask:
Aktienkurse zur Key Tronic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 05.06.2025 | 2,40 | 2,40 | 2,34 | 2,34 | -1,68% | - |
| 04.06.2025 | 2,44 | 2,44 | 2,38 | 2,38 | 0,00% | - |
| 03.06.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -2,46% | - |
| 02.06.2025 | 2,48 | 2,48 | 2,44 | 2,44 | -3,17% | - |
| 30.05.2025 | 2,56 | 2,58 | 2,52 | 2,52 | -0,79% | - |
| 29.05.2025 | 2,60 | 2,60 | 2,54 | 2,54 | -2,31% | - |
| 28.05.2025 | 2,66 | 2,66 | 2,60 | 2,60 | 0,78% | - |
| 27.05.2025 | 2,64 | 2,64 | 2,58 | 2,58 | -2,27% | - |
| 26.05.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 0,76% | - |
| 23.05.2025 | 2,70 | 2,70 | 2,62 | 2,62 | 1,55% | - |
| 22.05.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -1,53% | - |
| 21.05.2025 | 2,70 | 2,70 | 2,62 | 2,62 | 11,02% | - |
| 20.05.2025 | 2,40 | 2,40 | 2,36 | 2,36 | 2,61% | - |
| 19.05.2025 | 2,40 | 2,40 | 2,30 | 2,30 | 5,50% | - |
| 16.05.2025 | 2,26 | 2,26 | 2,18 | 2,18 | 7,92% | - |
| 15.05.2025 | 2,06 | 2,06 | 2,02 | 2,02 | 1,51% | - |
| 14.05.2025 | 2,08 | 2,08 | 1,99 | 1,99 | 1,53% | - |
| 13.05.2025 | 2,06 | 2,06 | 1,96 | 1,96 | -3,92% | - |
| 12.05.2025 | 2,10 | 2,12 | 2,04 | 2,04 | 6,25% | - |
| 09.05.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -3,52% | - |
| 08.05.2025 | 2,00 | 2,00 | 1,99 | 1,99 | -7,87% | - |
| 07.05.2025 | 2,08 | 2,16 | 2,08 | 2,16 | 3,85% | - |
| 06.05.2025 | 2,04 | 2,08 | 2,04 | 2,08 | -0,95% | - |
| 05.05.2025 | 2,08 | 2,10 | 2,08 | 2,10 | -0,94% | - |
| 02.05.2025 | 2,08 | 2,12 | 2,08 | 2,12 | -0,93% | - |
| 30.04.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,00% | - |
| 29.04.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 0,94% | - |
| 28.04.2025 | 2,10 | 2,12 | 2,10 | 2,12 | -4,50% | - |
| 25.04.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 24.04.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 4,76% | - |
| 23.04.2025 | 2,08 | 2,10 | 2,08 | 2,10 | -3,67% | - |
| 22.04.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 4,81% | - |
| 17.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 16.04.2025 | 2,02 | 2,02 | 2,00 | 2,02 | -2,88% | - |
| 15.04.2025 | 2,06 | 2,08 | 2,06 | 2,08 | -1,89% | - |
| 14.04.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 7,07% | - |
| 11.04.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -4,81% | - |
| 10.04.2025 | 2,14 | 2,14 | 2,08 | 2,08 | 1,96% | - |
| 09.04.2025 | 2,02 | 2,06 | 2,02 | 2,04 | -5,56% | - |
| 08.04.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 4,85% | - |
| 07.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -7,21% | - |
| 04.04.2025 | 2,26 | 2,28 | 2,22 | 2,22 | 0,91% | - |
| 03.04.2025 | 2,30 | 2,30 | 2,20 | 2,20 | -5,98% | - |
| 02.04.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 01.04.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 2,61% | - |
| 31.03.2025 | 2,30 | 2,32 | 2,30 | 2,30 | -3,36% | - |
| 28.03.2025 | 2,40 | 2,42 | 2,38 | 2,38 | -1,65% | - |
| 27.03.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,00% | - |
| 26.03.2025 | 2,38 | 2,42 | 2,38 | 2,42 | -2,42% | - |
| 25.03.2025 | 2,44 | 2,48 | 2,44 | 2,48 | -3,88% | - |
| 24.03.2025 | 2,48 | 2,58 | 2,48 | 2,58 | 3,20% | - |
| 21.03.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 0,00% | - |
| 20.03.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 1,63% | - |
| 19.03.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 1,65% | - |
| 18.03.2025 | 2,42 | 2,44 | 2,42 | 2,42 | 0,00% | - |
| 17.03.2025 | 2,42 | 2,44 | 2,42 | 2,42 | 0,00% | - |
| 14.03.2025 | 2,46 | 2,48 | 2,42 | 2,42 | -2,42% | - |
| 13.03.2025 | 2,48 | 2,50 | 2,48 | 2,48 | 1,64% | - |
| 12.03.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 3,39% | - |
| 11.03.2025 | 2,42 | 2,44 | 2,36 | 2,36 | -7,09% | - |
| 10.03.2025 | 2,62 | 2,62 | 2,54 | 2,54 | -5,22% | - |
| 07.03.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 0,00% | - |
| 06.03.2025 | 2,62 | 2,68 | 2,62 | 2,68 | 0,00% | - |
| 05.03.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 0,75% | - |
| 04.03.2025 | 2,60 | 2,66 | 2,60 | 2,66 | -6,99% | - |
| 03.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 28.02.2025 | 2,80 | 2,82 | 2,80 | 2,82 | -2,76% | - |
| 27.02.2025 | 2,88 | 2,90 | 2,88 | 2,90 | 0,69% | - |
| 26.02.2025 | 2,86 | 2,88 | 2,86 | 2,88 | -0,69% | - |
| 25.02.2025 | 2,88 | 2,90 | 2,88 | 2,90 | -2,03% | - |
| 24.02.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 1,37% | - |
| 21.02.2025 | 2,88 | 2,92 | 2,88 | 2,92 | 0,00% | - |
| 20.02.2025 | 2,90 | 2,92 | 2,90 | 2,92 | -2,01% | - |
| 19.02.2025 | 2,92 | 2,98 | 2,92 | 2,98 | -0,67% | - |
| 18.02.2025 | 2,96 | 3,00 | 2,96 | 3,00 | 1,35% | - |
| 17.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -5,73% | - |
| 14.02.2025 | 3,08 | 3,14 | 3,08 | 3,14 | 2,61% | - |
| 13.02.2025 | 3,04 | 3,06 | 3,04 | 3,06 | -3,16% | - |
| 12.02.2025 | 3,06 | 3,16 | 3,06 | 3,16 | 5,33% | - |
| 11.02.2025 | 3,02 | 3,02 | 3,00 | 3,00 | -7,98% | - |
| 10.02.2025 | 3,26 | 3,26 | 3,24 | 3,26 | -7,91% | - |
| 07.02.2025 | 3,48 | 3,54 | 3,48 | 3,54 | -4,32% | - |
| 06.02.2025 | 3,68 | 3,70 | 3,68 | 3,70 | 8,82% | - |
| 05.02.2025 | 3,38 | 3,40 | 3,38 | 3,40 | -1,16% | - |
| 04.02.2025 | 3,40 | 3,44 | 3,38 | 3,44 | -3,37% | - |
| 03.02.2025 | 3,48 | 3,56 | 3,48 | 3,56 | 2,89% | - |
| 31.01.2025 | 3,40 | 3,46 | 3,40 | 3,46 | -2,26% | - |
| 30.01.2025 | 3,50 | 3,54 | 3,48 | 3,54 | 1,72% | - |
| 29.01.2025 | 3,44 | 3,48 | 3,44 | 3,48 | 1,75% | - |
| 28.01.2025 | 3,38 | 3,42 | 3,38 | 3,42 | -3,93% | - |
| 27.01.2025 | 3,58 | 3,58 | 3,56 | 3,56 | -5,32% | - |
| 24.01.2025 | 3,88 | 3,88 | 3,76 | 3,76 | -1,57% | - |
| 23.01.2025 | 3,78 | 3,82 | 3,78 | 3,82 | 0,00% | - |
| 22.01.2025 | 3,78 | 3,82 | 3,76 | 3,82 | 1,60% | - |
| 21.01.2025 | 3,72 | 3,76 | 3,72 | 3,76 | 0,00% | - |
| 20.01.2025 | 3,74 | 3,76 | 3,74 | 3,76 | -6,00% | - |
| 17.01.2025 | 3,92 | 4,00 | 3,92 | 4,00 | 1,52% | - |
| 16.01.2025 | 3,86 | 3,94 | 3,86 | 3,94 | 7,07% | - |
| 15.01.2025 | 3,70 | 3,70 | 3,68 | 3,68 | 1,10% | - |