21,675$
-2,50%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 22,25 | 22,29 | 21,62 | 21,69 | -2,43% | 10.224.122,00 |
| 06.05.2026 | 22,00 | 22,43 | 22,00 | 22,23 | 1,65% | 11.175.351,00 |
| 05.05.2026 | 21,78 | 21,99 | 21,67 | 21,87 | 0,97% | 13.094.032,00 |
| 04.05.2026 | 21,74 | 21,82 | 21,53 | 21,66 | -0,96% | 11.260.993,00 |
| 01.05.2026 | 22,17 | 22,21 | 21,87 | 21,87 | -1,09% | 5.855.551,00 |
| 30.04.2026 | 21,60 | 22,16 | 21,50 | 22,11 | 2,03% | 9.356.512,00 |
| 29.04.2026 | 21,91 | 22,07 | 21,67 | 21,67 | -1,32% | 9.933.666,00 |
| 28.04.2026 | 22,13 | 22,24 | 21,91 | 21,96 | 0,23% | 8.325.780,00 |
| 27.04.2026 | 21,69 | 22,07 | 21,67 | 21,91 | 1,29% | 8.672.353,00 |
| 24.04.2026 | 22,08 | 22,11 | 21,53 | 21,63 | -1,73% | 13.608.578,00 |
| 23.04.2026 | 22,10 | 22,16 | 21,71 | 22,01 | -0,14% | 7.606.812,00 |
| 22.04.2026 | 22,23 | 22,33 | 21,93 | 22,04 | -0,27% | 7.486.110,00 |
| 21.04.2026 | 22,27 | 22,55 | 22,02 | 22,10 | -0,41% | 14.339.598,00 |
| 20.04.2026 | 21,70 | 22,26 | 21,70 | 22,19 | 1,79% | 13.100.103,00 |
| 17.04.2026 | 21,92 | 22,16 | 21,73 | 21,80 | 0,60% | 18.022.165,00 |
| 16.04.2026 | 21,62 | 22,09 | 21,34 | 21,67 | 0,46% | 22.509.527,00 |
| 15.04.2026 | 21,66 | 21,83 | 21,45 | 21,57 | -0,28% | 22.512.683,00 |
| 14.04.2026 | 21,72 | 21,78 | 21,42 | 21,63 | -0,41% | 14.021.917,00 |
| 13.04.2026 | 21,29 | 21,74 | 21,19 | 21,72 | 1,21% | 14.965.166,00 |
| 10.04.2026 | 21,62 | 21,66 | 21,44 | 21,46 | -0,88% | 9.399.847,00 |
| 09.04.2026 | 21,21 | 21,70 | 21,19 | 21,65 | 1,69% | 10.043.090,00 |
| 08.04.2026 | 21,25 | 21,49 | 21,03 | 21,29 | 3,25% | 12.296.379,00 |
| 07.04.2026 | 20,63 | 20,73 | 20,47 | 20,62 | -0,19% | 14.992.990,00 |
| 06.04.2026 | 20,57 | 20,71 | 20,45 | 20,66 | 0,93% | 13.686.032,00 |
| 02.04.2026 | 20,07 | 20,52 | 19,82 | 20,47 | 0,64% | 13.564.232,00 |
| 01.04.2026 | 20,08 | 20,51 | 20,08 | 20,34 | 1,45% | 15.970.258,00 |
| 31.03.2026 | 19,71 | 20,16 | 19,59 | 20,05 | 3,35% | 16.607.801,00 |
| 30.03.2026 | 19,55 | 19,63 | 19,30 | 19,40 | -0,26% | 13.793.579,00 |
| 27.03.2026 | 19,79 | 19,86 | 19,36 | 19,45 | -2,16% | 15.152.434,00 |
| 26.03.2026 | 19,80 | 19,99 | 19,68 | 19,88 | -0,60% | 10.818.403,00 |
| 25.03.2026 | 20,01 | 20,17 | 19,72 | 20,00 | 0,91% | 10.323.113,00 |
| 24.03.2026 | 19,51 | 20,15 | 19,39 | 19,82 | 0,87% | 10.912.773,00 |
| 23.03.2026 | 19,90 | 20,01 | 19,56 | 19,65 | 1,24% | 14.567.814,00 |
| 20.03.2026 | 19,30 | 19,44 | 19,16 | 19,41 | 0,67% | 26.177.207,00 |
| 19.03.2026 | 19,00 | 19,41 | 18,73 | 19,28 | 1,10% | 18.858.913,00 |
| 18.03.2026 | 19,01 | 19,34 | 19,01 | 19,07 | -0,16% | 15.701.121,00 |
| 17.03.2026 | 19,14 | 19,31 | 19,04 | 19,10 | 0,74% | 16.113.465,00 |
| 16.03.2026 | 19,14 | 19,29 | 18,95 | 18,96 | 0,32% | 20.130.133,00 |
| 13.03.2026 | 19,39 | 19,48 | 18,84 | 18,90 | -1,66% | 23.402.786,00 |
| 12.03.2026 | 19,20 | 19,35 | 19,05 | 19,22 | -2,19% | 17.049.321,00 |
| 11.03.2026 | 19,77 | 19,85 | 19,37 | 19,65 | -0,56% | 17.539.691,00 |
| 10.03.2026 | 19,71 | 20,17 | 19,41 | 19,76 | 0,36% | 18.632.453,00 |
| 09.03.2026 | 19,49 | 19,76 | 18,97 | 19,69 | -0,86% | 19.264.670,00 |
| 06.03.2026 | 19,80 | 19,92 | 19,32 | 19,86 | -2,50% | 20.040.267,00 |
| 05.03.2026 | 20,51 | 20,65 | 20,14 | 20,37 | -1,64% | 11.664.199,00 |
| 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 |
| 02.01.2026 | 20,63 | 21,08 | 20,49 | 20,98 | 1,65% | 16.134.620,00 |
| 31.12.2025 | 20,80 | 20,82 | 20,62 | 20,64 | -0,43% | 8.600.834,00 |
| 30.12.2025 | 20,99 | 21,03 | 20,72 | 20,73 | -1,14% | 8.370.765,00 |
| 29.12.2025 | 21,12 | 21,21 | 20,94 | 20,97 | -1,04% | 8.287.592,00 |
| 26.12.2025 | 21,15 | 21,25 | 21,07 | 21,19 | 0,24% | 7.615.794,00 |
| 24.12.2025 | 21,05 | 21,21 | 20,99 | 21,14 | 0,43% | 4.598.696,00 |
| 23.12.2025 | 21,22 | 21,25 | 21,04 | 21,05 | -0,75% | 8.419.986,00 |
| 22.12.2025 | 21,00 | 21,21 | 20,98 | 21,21 | 1,10% | 8.342.636,00 |
| 19.12.2025 | 20,96 | 21,08 | 20,84 | 20,98 | 0,19% | 13.382.336,00 |
| 18.12.2025 | 20,90 | 21,12 | 20,85 | 20,94 | 0,67% | 16.179.497,00 |
| 17.12.2025 | 20,62 | 20,89 | 20,62 | 20,80 | 1,07% | 16.295.302,00 |
| 16.12.2025 | 20,56 | 20,68 | 20,39 | 20,58 | 0,59% | 18.774.893,00 |
| 15.12.2025 | 20,88 | 20,88 | 20,44 | 20,46 | -0,97% | 18.204.868,00 |
| 12.12.2025 | 20,78 | 20,84 | 20,50 | 20,66 | -0,14% | 17.219.654,00 |