3,310€
1,53%
Echtzeit-Aktienkurs Key Tronic Corp
Bid:
Ask:
Aktienkurse zur Key Tronic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 3,28 | 3,30 | 3,28 | 3,30 | 1,23% | - |
| 17.06.2026 | 3,28 | 3,28 | 3,26 | 3,26 | 1,87% | - |
| 16.06.2026 | 3,18 | 3,20 | 3,18 | 3,20 | 0,00% | - |
| 15.06.2026 | 3,28 | 3,28 | 3,20 | 3,20 | 3,23% | - |
| 12.06.2026 | 3,14 | 3,14 | 3,10 | 3,10 | -5,49% | - |
| 11.06.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 2,50% | - |
| 10.06.2026 | 3,14 | 3,20 | 3,14 | 3,20 | -3,03% | - |
| 09.06.2026 | 3,28 | 3,30 | 3,28 | 3,30 | 4,43% | - |
| 08.06.2026 | 3,18 | 3,18 | 3,16 | 3,16 | -5,39% | - |
| 05.06.2026 | 3,32 | 3,34 | 3,32 | 3,34 | 2,45% | - |
| 04.06.2026 | 3,32 | 3,32 | 3,26 | 3,26 | -2,40% | - |
| 03.06.2026 | 3,32 | 3,34 | 3,30 | 3,34 | -2,34% | 1.000,00 |
| 02.06.2026 | 3,32 | 3,42 | 3,32 | 3,42 | 19,58% | - |
| 01.06.2026 | 2,84 | 2,86 | 2,84 | 2,86 | 3,62% | - |
| 29.05.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 1,47% | - |
| 28.05.2026 | 2,74 | 2,74 | 2,72 | 2,72 | 1,49% | - |
| 27.05.2026 | 2,74 | 2,74 | 2,68 | 2,68 | 0,75% | - |
| 26.05.2026 | 2,64 | 2,66 | 2,64 | 2,66 | -1,48% | - |
| 25.05.2026 | 2,74 | 2,74 | 2,70 | 2,70 | 0,00% | - |
| 22.05.2026 | 2,64 | 2,70 | 2,64 | 2,70 | 0,00% | - |
| 21.05.2026 | 2,72 | 2,74 | 2,70 | 2,70 | 0,75% | - |
| 20.05.2026 | 2,60 | 2,68 | 2,60 | 2,68 | -2,19% | - |
| 19.05.2026 | 2,74 | 2,74 | 2,68 | 2,74 | 0,74% | - |
| 18.05.2026 | 2,68 | 2,72 | 2,68 | 2,72 | 3,82% | - |
| 15.05.2026 | 2,64 | 2,64 | 2,62 | 2,62 | -0,76% | - |
| 14.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 13.05.2026 | 2,68 | 2,68 | 2,66 | 2,66 | -1,48% | - |
| 12.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 11.05.2026 | 2,76 | 2,80 | 2,76 | 2,80 | 4,48% | - |
| 08.05.2026 | 2,66 | 2,68 | 2,64 | 2,68 | -2,90% | - |
| 07.05.2026 | 2,64 | 2,76 | 2,64 | 2,76 | 10,40% | - |
| 06.05.2026 | 2,50 | 2,50 | 2,48 | 2,50 | 0,00% | - |
| 05.05.2026 | 2,46 | 2,50 | 2,46 | 2,50 | 2,46% | - |
| 04.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 30.04.2026 | 2,46 | 2,48 | 2,44 | 2,48 | 4,20% | - |
| 29.04.2026 | 2,40 | 2,40 | 2,34 | 2,38 | -4,80% | - |
| 28.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 27.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 5,08% | - |
| 24.04.2026 | 2,38 | 2,38 | 2,36 | 2,36 | 0,00% | - |
| 23.04.2026 | 2,34 | 2,36 | 2,34 | 2,36 | 0,00% | - |
| 22.04.2026 | 2,38 | 2,38 | 2,36 | 2,36 | 0,00% | - |
| 21.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | - |
| 20.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 17.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 16.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 15.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 14.04.2026 | 2,28 | 2,28 | 2,26 | 2,26 | 0,89% | - |
| 13.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 10.04.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -0,88% | - |
| 09.04.2026 | 2,28 | 2,30 | 2,28 | 2,28 | -0,87% | - |
| 08.04.2026 | 2,28 | 2,30 | 2,28 | 2,30 | -1,71% | - |
| 07.04.2026 | 2,36 | 2,36 | 2,34 | 2,34 | 0,00% | - |
| 02.04.2026 | 2,32 | 2,34 | 2,32 | 2,34 | 1,74% | - |
| 01.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 31.03.2026 | 2,28 | 2,30 | 2,28 | 2,28 | -0,87% | - |
| 30.03.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 0,88% | - |
| 27.03.2026 | 2,34 | 2,34 | 2,28 | 2,28 | -4,20% | - |
| 26.03.2026 | 2,24 | 2,38 | 2,24 | 2,38 | 2,59% | - |
| 25.03.2026 | 2,26 | 2,32 | 2,26 | 2,32 | 0,87% | - |
| 24.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 23.03.2026 | 2,26 | 2,30 | 2,26 | 2,30 | -1,71% | - |
| 20.03.2026 | 2,32 | 2,34 | 2,26 | 2,34 | 0,00% | - |
| 19.03.2026 | 2,30 | 2,36 | 2,30 | 2,34 | -0,85% | - |
| 18.03.2026 | 2,30 | 2,36 | 2,30 | 2,36 | 3,51% | - |
| 17.03.2026 | 2,36 | 2,36 | 2,28 | 2,28 | -4,20% | - |
| 16.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 13.03.2026 | 2,40 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 12.03.2026 | 2,38 | 2,42 | 2,38 | 2,42 | 0,00% | - |
| 11.03.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 0,83% | - |
| 10.03.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 09.03.2026 | 2,38 | 2,42 | 2,38 | 2,42 | 0,00% | - |
| 06.03.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 0,83% | - |
| 05.03.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 04.03.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 2,54% | - |
| 03.03.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -0,84% | - |
| 02.03.2026 | 2,40 | 2,40 | 2,38 | 2,38 | -3,25% | - |
| 27.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 26.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 25.02.2026 | 2,48 | 2,50 | 2,48 | 2,50 | -1,57% | - |
| 24.02.2026 | 2,52 | 2,54 | 2,52 | 2,54 | -5,22% | - |
| 23.02.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | - |
| 20.02.2026 | 2,60 | 2,60 | 2,58 | 2,58 | 3,20% | - |
| 19.02.2026 | 2,44 | 2,50 | 2,44 | 2,50 | 0,00% | - |
| 18.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 17.02.2026 | 2,56 | 2,56 | 2,54 | 2,56 | 0,79% | - |
| 16.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 13.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -6,72% | - |
| 12.02.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 8,06% | - |
| 11.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 10.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 09.02.2026 | 2,60 | 2,60 | 2,56 | 2,58 | 5,74% | - |
| 06.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 05.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 04.02.2026 | 2,40 | 2,48 | 2,36 | 2,46 | 3,36% | 2.400,00 |
| 03.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 02.02.2026 | 2,32 | 2,42 | 2,32 | 2,42 | 0,83% | - |
| 30.01.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 1,69% | - |
| 29.01.2026 | 2,40 | 2,40 | 2,32 | 2,36 | 2,61% | - |
| 28.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 27.01.2026 | 2,26 | 2,28 | 2,26 | 2,28 | 0,00% | - |