19,850$
-2,55%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,80 | 19,92 | 19,32 | 19,86 | -2,50% | 5.235,00 |
| 05.03.2026 | 20,52 | 20,65 | 20,14 | 20,37 | -1,64% | 11.664.188,00 |
| 04.03.2026 | 20,62 | 20,75 | 20,39 | 20,71 | 1,17% | 14.235.645,00 |
| 03.03.2026 | 20,25 | 20,71 | 20,05 | 20,47 | -2,10% | 14.662.083,00 |
| 02.03.2026 | 20,65 | 21,07 | 20,30 | 20,91 | 0,82% | 11.712.742,00 |
| 27.02.2026 | 21,43 | 21,58 | 20,48 | 20,74 | -5,12% | 27.538.830,00 |
| 26.02.2026 | 21,58 | 22,07 | 21,53 | 21,86 | 1,82% | 14.582.204,00 |
| 25.02.2026 | 21,23 | 21,47 | 20,99 | 21,47 | 2,24% | 11.428.337,00 |
| 24.02.2026 | 21,02 | 21,23 | 20,60 | 21,00 | -0,05% | 18.013.763,00 |
| 23.02.2026 | 22,08 | 22,44 | 20,85 | 21,01 | -5,36% | 25.543.636,00 |
| 20.02.2026 | 21,80 | 22,62 | 21,50 | 22,20 | 1,88% | 39.766.784,00 |
| 19.02.2026 | 21,80 | 21,93 | 21,56 | 21,79 | -0,68% | 16.041.996,00 |
| 18.02.2026 | 21,78 | 22,15 | 21,70 | 21,94 | 1,15% | 14.429.445,00 |
| 17.02.2026 | 21,85 | 22,08 | 21,61 | 21,69 | -0,05% | 13.212.380,00 |
| 13.02.2026 | 21,60 | 21,82 | 21,39 | 21,70 | -0,28% | 15.379.827,00 |
| 12.02.2026 | 22,63 | 22,83 | 21,50 | 21,76 | -3,46% | 16.633.133,00 |
| 11.02.2026 | 23,05 | 23,30 | 22,41 | 22,54 | -1,74% | 11.943.418,00 |
| 10.02.2026 | 22,97 | 23,26 | 22,66 | 22,94 | -0,30% | 11.440.296,00 |
| 09.02.2026 | 22,98 | 23,35 | 22,98 | 23,01 | -0,86% | 11.993.977,00 |
| 06.02.2026 | 22,85 | 23,29 | 22,84 | 23,21 | 2,25% | 15.101.448,00 |
| 05.02.2026 | 22,50 | 22,76 | 22,30 | 22,70 | 0,22% | 15.453.266,00 |
| 04.02.2026 | 22,36 | 22,91 | 22,36 | 22,65 | 1,39% | 21.048.683,00 |
| 03.02.2026 | 22,06 | 22,46 | 22,02 | 22,34 | 1,55% | 17.914.260,00 |
| 02.02.2026 | 21,54 | 22,03 | 21,44 | 22,00 | 2,23% | 15.457.694,00 |
| 30.01.2026 | 21,49 | 21,78 | 21,35 | 21,52 | -0,51% | 13.710.643,00 |
| 29.01.2026 | 21,43 | 21,69 | 21,34 | 21,63 | 1,50% | 16.627.526,00 |
| 28.01.2026 | 21,31 | 21,47 | 21,09 | 21,31 | -0,70% | 19.721.506,00 |
| 27.01.2026 | 21,38 | 21,48 | 21,22 | 21,46 | 0,80% | 14.301.573,00 |
| 26.01.2026 | 21,18 | 21,39 | 21,06 | 21,29 | 0,90% | 15.386.686,00 |
| 23.01.2026 | 21,47 | 21,51 | 21,07 | 21,10 | -2,18% | 14.994.582,00 |
| 22.01.2026 | 21,70 | 22,07 | 21,56 | 21,57 | -0,55% | 16.150.466,00 |
| 21.01.2026 | 21,17 | 21,86 | 21,15 | 21,69 | 2,84% | 19.251.003,00 |
| 20.01.2026 | 20,56 | 21,57 | 20,17 | 21,09 | -0,38% | 22.525.155,00 |
| 16.01.2026 | 21,19 | 21,41 | 21,04 | 21,17 | -0,28% | 15.102.509,00 |
| 15.01.2026 | 21,14 | 21,32 | 21,03 | 21,23 | 1,34% | 11.903.066,00 |
| 14.01.2026 | 20,76 | 21,08 | 20,56 | 20,95 | 0,48% | 16.471.983,00 |
| 13.01.2026 | 21,14 | 21,22 | 20,81 | 20,85 | -1,04% | 14.901.275,00 |
| 12.01.2026 | 21,10 | 21,24 | 20,93 | 21,07 | -0,57% | 19.906.853,00 |
| 09.01.2026 | 21,51 | 21,64 | 21,19 | 21,19 | -1,44% | 13.452.803,00 |
| 08.01.2026 | 21,28 | 21,75 | 21,25 | 21,50 | 0,94% | 14.469.928,00 |
| 07.01.2026 | 21,52 | 21,59 | 21,22 | 21,30 | -1,25% | 14.569.939,00 |
| 06.01.2026 | 21,13 | 21,61 | 21,13 | 21,57 | 0,94% | 17.231.459,00 |
| 05.01.2026 | 21,02 | 21,74 | 20,97 | 21,37 | 1,86% | 18.853.537,00 |