2,310€
5,00%
Echtzeit-Aktienkurs Key Tronic Corp.
Bid:
Ask:
Aktienkurse zur Key Tronic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 2,23 | 2,23 | 2,18 | 2,18 | -0,91% | - |
| 20.11.2025 | 2,24 | 2,24 | 2,20 | 2,20 | 3,77% | - |
| 19.11.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -5,36% | - |
| 18.11.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -5,08% | - |
| 17.11.2025 | 2,38 | 2,38 | 2,36 | 2,36 | 0,85% | - |
| 14.11.2025 | 2,38 | 2,40 | 2,34 | 2,34 | -1,68% | - |
| 13.11.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -2,46% | - |
| 12.11.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -4,69% | - |
| 11.11.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 4,07% | - |
| 10.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 07.11.2025 | 2,46 | 2,46 | 2,44 | 2,44 | 1,67% | - |
| 06.11.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -13,67% | - |
| 05.11.2025 | 2,90 | 2,90 | 2,70 | 2,78 | -0,71% | 500,00 |
| 04.11.2025 | 2,82 | 2,86 | 2,80 | 2,80 | -4,76% | - |
| 03.11.2025 | 2,98 | 3,02 | 2,94 | 2,94 | 2,08% | - |
| 31.10.2025 | 2,90 | 2,90 | 2,84 | 2,88 | 0,70% | - |
| 30.10.2025 | 3,02 | 3,02 | 2,86 | 2,86 | 0,70% | - |
| 29.10.2025 | 2,90 | 2,90 | 2,84 | 2,84 | 1,43% | - |
| 28.10.2025 | 2,74 | 2,80 | 2,72 | 2,80 | 1,45% | - |
| 27.10.2025 | 2,72 | 2,76 | 2,68 | 2,76 | -0,72% | - |
| 24.10.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 2,21% | - |
| 23.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 22.10.2025 | 2,78 | 2,78 | 2,76 | 2,76 | 2,22% | - |
| 21.10.2025 | 2,74 | 2,74 | 2,70 | 2,70 | 2,27% | - |
| 20.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 17.10.2025 | 2,68 | 2,68 | 2,60 | 2,60 | -7,14% | - |
| 16.10.2025 | 2,76 | 2,80 | 2,76 | 2,80 | 3,70% | - |
| 15.10.2025 | 2,76 | 2,76 | 2,70 | 2,70 | 0,75% | - |
| 14.10.2025 | 2,70 | 2,70 | 2,68 | 2,68 | 0,75% | - |
| 13.10.2025 | 2,70 | 2,70 | 2,66 | 2,66 | -3,62% | - |
| 10.10.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -2,13% | - |
| 09.10.2025 | 2,86 | 2,86 | 2,82 | 2,82 | 2,17% | - |
| 08.10.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -2,13% | - |
| 07.10.2025 | 2,84 | 2,86 | 2,82 | 2,82 | -0,70% | - |
| 06.10.2025 | 2,86 | 2,88 | 2,84 | 2,84 | 0,71% | - |
| 03.10.2025 | 2,88 | 2,90 | 2,82 | 2,82 | 0,71% | - |
| 02.10.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -1,41% | - |
| 01.10.2025 | 2,96 | 2,96 | 2,84 | 2,84 | -0,70% | - |
| 30.09.2025 | 2,90 | 2,90 | 2,86 | 2,86 | 1,42% | - |
| 29.09.2025 | 2,88 | 2,90 | 2,82 | 2,82 | -3,42% | - |
| 26.09.2025 | 2,96 | 2,96 | 2,92 | 2,92 | -0,68% | - |
| 25.09.2025 | 2,88 | 2,94 | 2,88 | 2,94 | 2,80% | - |
| 24.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 23.09.2025 | 2,94 | 2,94 | 2,92 | 2,92 | 0,69% | - |
| 22.09.2025 | 2,96 | 2,96 | 2,90 | 2,90 | -1,36% | - |
| 19.09.2025 | 2,98 | 2,98 | 2,94 | 2,94 | 1,38% | - |
| 18.09.2025 | 2,84 | 2,90 | 2,84 | 2,90 | -2,68% | - |
| 17.09.2025 | 2,98 | 3,00 | 2,98 | 2,98 | 3,47% | - |
| 16.09.2025 | 2,92 | 2,92 | 2,88 | 2,88 | -2,70% | - |
| 15.09.2025 | 3,02 | 3,02 | 2,96 | 2,96 | 4,96% | - |
| 12.09.2025 | 2,84 | 2,84 | 2,82 | 2,82 | 4,44% | - |
| 10.09.2025 | 2,72 | 2,72 | 2,70 | 2,70 | -2,17% | - |
| 09.09.2025 | 2,76 | 2,76 | 2,66 | 2,76 | 4,55% | - |
| 05.09.2025 | 2,40 | 2,64 | 2,40 | 2,64 | 11,86% | - |
| 04.09.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -4,84% | - |
| 03.09.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 3,33% | - |
| 02.09.2025 | 2,42 | 2,44 | 2,40 | 2,40 | -0,83% | - |
| 01.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 29.08.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -4,84% | - |
| 28.08.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 2,48% | - |
| 27.08.2025 | 2,46 | 2,46 | 2,42 | 2,42 | 0,00% | - |
| 26.08.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 2,54% | - |
| 25.08.2025 | 2,44 | 2,44 | 2,36 | 2,36 | 4,42% | - |
| 22.08.2025 | 2,34 | 2,34 | 2,26 | 2,26 | 0,00% | - |
| 21.08.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -0,88% | - |
| 20.08.2025 | 2,34 | 2,34 | 2,28 | 2,28 | 0,00% | - |
| 19.08.2025 | 2,34 | 2,34 | 2,28 | 2,28 | 0,88% | - |
| 18.08.2025 | 2,32 | 2,32 | 2,26 | 2,26 | 0,00% | - |
| 15.08.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -2,59% | - |
| 14.08.2025 | 2,38 | 2,38 | 2,32 | 2,32 | 3,57% | - |
| 13.08.2025 | 2,32 | 2,32 | 2,24 | 2,24 | -0,88% | - |
| 12.08.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -0,88% | - |
| 11.08.2025 | 2,34 | 2,34 | 2,28 | 2,28 | -3,39% | - |
| 08.08.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -1,67% | - |
| 07.08.2025 | 2,46 | 2,46 | 2,40 | 2,40 | 0,84% | - |
| 06.08.2025 | 2,46 | 2,46 | 2,38 | 2,38 | 0,00% | - |
| 05.08.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -0,83% | - |
| 04.08.2025 | 2,48 | 2,48 | 2,40 | 2,40 | -1,64% | - |
| 01.08.2025 | 2,50 | 2,52 | 2,44 | 2,44 | 0,83% | - |
| 31.07.2025 | 2,50 | 2,50 | 2,42 | 2,42 | -2,42% | - |
| 30.07.2025 | 2,52 | 2,52 | 2,48 | 2,48 | 0,00% | - |
| 29.07.2025 | 2,56 | 2,58 | 2,48 | 2,48 | -2,36% | - |
| 28.07.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | - |
| 25.07.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 5,00% | - |
| 24.07.2025 | 2,52 | 2,52 | 2,40 | 2,40 | 0,84% | - |
| 23.07.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -0,83% | - |
| 22.07.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -0,83% | - |
| 21.07.2025 | 2,50 | 2,50 | 2,42 | 2,42 | -1,63% | - |
| 18.07.2025 | 2,52 | 2,52 | 2,46 | 2,46 | -0,81% | - |
| 17.07.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 1,64% | - |
| 16.07.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -0,81% | - |
| 15.07.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -0,81% | - |
| 14.07.2025 | 2,52 | 2,52 | 2,48 | 2,48 | 0,81% | - |
| 11.07.2025 | 2,56 | 2,56 | 2,46 | 2,46 | 2,50% | - |
| 10.07.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -0,83% | - |
| 09.07.2025 | 2,46 | 2,46 | 2,42 | 2,42 | 0,83% | - |
| 08.07.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -2,44% | - |
| 07.07.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 0,82% | - |
| 04.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 03.07.2025 | 2,48 | 2,48 | 2,44 | 2,44 | 3,39% | - |