2,130$
1,91%
Echtzeit-Aktienkurs Key Tronic Corp
Bid:
Ask:
Aktienkurse zur Key Tronic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 2,06 | 2,16 | 2,06 | 2,14 | 0,94% | 24.566,00 |
| 13.10.2026 | 2,09 | 2,20 | 2,09 | 2,12 | 2,91% | 25.417,00 |
| 12.10.2026 | 2,11 | 2,15 | 2,04 | 2,06 | -2,83% | 26.945,00 |
| 09.10.2026 | 2,14 | 2,17 | 2,11 | 2,12 | -2,30% | 3.636,00 |
| 08.10.2026 | 2,15 | 2,23 | 2,15 | 2,17 | -0,91% | 28.797,00 |
| 07.10.2026 | 2,23 | 2,23 | 2,17 | 2,19 | -1,35% | 11.247,00 |
| 06.10.2026 | 2,21 | 2,22 | 2,19 | 2,22 | 1,83% | 11.528,00 |
| 05.10.2026 | 2,24 | 2,33 | 2,18 | 2,18 | -3,54% | 11.515,00 |
| 02.10.2026 | 2,19 | 2,38 | 2,19 | 2,26 | 4,63% | 13.866,00 |
| 01.10.2026 | 2,15 | 2,16 | 2,09 | 2,16 | 2,61% | 17.221,00 |
| 30.09.2026 | 2,05 | 2,21 | 2,05 | 2,11 | 0,24% | 6.584,00 |
| 29.09.2026 | 2,08 | 2,12 | 2,08 | 2,10 | 0,00% | 21.025,00 |
| 28.09.2026 | 2,13 | 2,16 | 2,10 | 2,10 | -3,23% | 14.736,00 |
| 25.09.2026 | 2,16 | 2,27 | 2,16 | 2,17 | -0,46% | 12.410,00 |
| 24.09.2026 | 2,28 | 2,28 | 2,16 | 2,18 | -2,68% | 17.983,00 |
| 23.09.2026 | 2,31 | 2,32 | 2,24 | 2,24 | -4,27% | 26.772,00 |
| 22.09.2026 | 2,29 | 2,35 | 2,29 | 2,34 | 0,43% | 3.592,00 |
| 21.09.2026 | 2,33 | 2,38 | 2,22 | 2,33 | 0,00% | 62.419,00 |
| 18.09.2026 | 2,42 | 2,44 | 2,22 | 2,33 | -2,36% | 142.302,00 |
| 17.09.2026 | 2,41 | 2,45 | 2,34 | 2,39 | 0,69% | 58.209,00 |
| 16.09.2026 | 2,40 | 2,40 | 2,34 | 2,37 | -0,42% | 10.951,00 |
| 15.09.2026 | 2,37 | 2,40 | 2,34 | 2,38 | -2,06% | 37.294,00 |
| 14.09.2026 | 2,40 | 2,45 | 2,34 | 2,43 | -0,41% | 8.727,00 |
| 11.09.2026 | 2,36 | 2,44 | 2,36 | 2,44 | 2,09% | 26.759,00 |
| 10.09.2026 | 2,35 | 2,40 | 2,35 | 2,39 | 0,42% | 29.924,00 |
| 09.09.2026 | 2,37 | 2,44 | 2,36 | 2,38 | -1,24% | 10.181,00 |
| 08.09.2026 | 2,39 | 2,46 | 2,33 | 2,41 | 0,00% | 22.500,00 |
| 04.09.2026 | 2,39 | 2,41 | 2,34 | 2,41 | 1,69% | 57.228,00 |
| 03.09.2026 | 2,55 | 2,55 | 2,31 | 2,37 | -4,05% | 83.319,00 |
| 02.09.2026 | 2,46 | 2,69 | 2,42 | 2,47 | -2,76% | 45.936,00 |
| 01.09.2026 | 2,50 | 2,56 | 2,46 | 2,54 | 1,20% | 34.171,00 |
| 31.08.2026 | 2,79 | 2,79 | 2,51 | 2,51 | -9,06% | 34.883,00 |
| 28.08.2026 | 2,80 | 2,89 | 2,66 | 2,76 | -28,31% | 216.916,00 |
| 27.08.2026 | 3,73 | 3,99 | 3,73 | 3,85 | 2,67% | 145.286,00 |
| 26.08.2026 | 3,81 | 3,89 | 3,62 | 3,75 | -2,09% | 28.347,00 |
| 25.08.2026 | 3,76 | 3,84 | 3,76 | 3,83 | 1,86% | 1.639,00 |
| 24.08.2026 | 3,77 | 3,85 | 3,76 | 3,76 | -1,70% | 12.950,00 |
| 21.08.2026 | 3,70 | 3,93 | 3,70 | 3,83 | 2,55% | 10.061,00 |
| 20.08.2026 | 3,85 | 3,85 | 3,73 | 3,73 | -1,32% | 15.642,00 |
| 19.08.2026 | 3,79 | 3,90 | 3,77 | 3,78 | 0,27% | 7.035,00 |
| 18.08.2026 | 3,80 | 4,04 | 3,76 | 3,77 | -1,05% | 20.550,00 |
| 17.08.2026 | 3,97 | 4,00 | 3,81 | 3,81 | -4,03% | 19.937,00 |
| 14.08.2026 | 3,92 | 3,99 | 3,74 | 3,97 | 0,51% | 15.003,00 |
| 13.08.2026 | 3,81 | 4,14 | 3,80 | 3,95 | 3,62% | 15.898,00 |
| 12.08.2026 | 3,85 | 3,91 | 3,81 | 3,81 | 0,31% | 3.977,00 |
| 11.08.2026 | 4,36 | 4,36 | 3,75 | 3,80 | -8,65% | 19.501,00 |
| 10.08.2026 | 4,25 | 4,30 | 4,10 | 4,16 | 1,09% | 39.227,00 |
| 07.08.2026 | 4,11 | 4,23 | 3,90 | 4,12 | -1,08% | 9.121,00 |
| 06.08.2026 | 4,07 | 4,21 | 4,05 | 4,16 | 2,21% | 9.062,00 |
| 05.08.2026 | 4,18 | 4,22 | 4,02 | 4,07 | 0,25% | 12.361,00 |
| 04.08.2026 | 4,15 | 4,15 | 4,05 | 4,06 | 3,05% | 15.639,00 |
| 03.08.2026 | 3,94 | 4,11 | 3,84 | 3,94 | 0,00% | 12.848,00 |
| 31.07.2026 | 3,94 | 3,99 | 3,85 | 3,94 | -1,38% | 4.986,00 |
| 30.07.2026 | 4,03 | 4,04 | 4,00 | 4,00 | 1,52% | 9.592,00 |
| 29.07.2026 | 4,04 | 4,05 | 3,90 | 3,94 | -1,63% | 17.142,00 |
| 28.07.2026 | 3,85 | 4,00 | 3,85 | 4,00 | -0,74% | 2.704,00 |
| 27.07.2026 | 3,70 | 4,04 | 3,64 | 4,03 | 8,63% | 21.681,00 |
| 24.07.2026 | 3,69 | 3,87 | 3,69 | 3,71 | 1,92% | 8.875,00 |
| 23.07.2026 | 3,92 | 4,05 | 3,64 | 3,64 | -6,19% | 10.090,00 |
| 22.07.2026 | 3,91 | 3,92 | 3,75 | 3,88 | 1,04% | 9.960,00 |
| 21.07.2026 | 3,98 | 3,98 | 3,66 | 3,84 | 0,79% | 12.616,00 |
| 20.07.2026 | 3,92 | 3,92 | 3,79 | 3,81 | -4,03% | 14.924,00 |
| 17.07.2026 | 3,86 | 4,12 | 3,86 | 3,97 | 0,00% | 11.570,00 |
| 16.07.2026 | 4,10 | 4,23 | 3,97 | 3,97 | -5,70% | 5.579,00 |
| 15.07.2026 | 4,17 | 4,23 | 4,09 | 4,21 | 2,18% | 21.796,00 |
| 14.07.2026 | 3,93 | 4,20 | 3,86 | 4,12 | 4,57% | 8.335,00 |
| 13.07.2026 | 4,21 | 4,22 | 3,92 | 3,94 | -3,67% | 14.327,00 |
| 10.07.2026 | 4,03 | 4,25 | 3,98 | 4,09 | 0,25% | 3.643,00 |
| 09.07.2026 | 3,92 | 4,12 | 3,92 | 4,08 | 2,51% | 14.724,00 |
| 08.07.2026 | 3,93 | 4,14 | 3,87 | 3,98 | -1,00% | 6.379,00 |
| 07.07.2026 | 3,82 | 4,20 | 3,82 | 4,02 | -3,83% | 2.962,00 |
| 06.07.2026 | 4,29 | 4,29 | 4,00 | 4,18 | -1,88% | 5.739,00 |
| 02.07.2026 | 4,29 | 4,29 | 3,98 | 4,26 | 3,40% | 6.879,00 |
| 01.07.2026 | 4,13 | 4,39 | 4,01 | 4,12 | -0,96% | 22.751,00 |
| 30.06.2026 | 4,35 | 4,42 | 4,16 | 4,16 | -2,12% | 29.551,00 |
| 29.06.2026 | 4,19 | 4,35 | 4,10 | 4,25 | 2,91% | 72.612,00 |
| 26.06.2026 | 3,76 | 4,19 | 3,76 | 4,13 | 11,32% | 69.322,00 |
| 25.06.2026 | 3,62 | 3,79 | 3,62 | 3,71 | -2,62% | 3.739,00 |
| 24.06.2026 | 3,83 | 3,89 | 3,45 | 3,81 | 1,33% | 8.781,00 |
| 23.06.2026 | 3,74 | 3,90 | 3,57 | 3,76 | -2,34% | 10.348,00 |
| 22.06.2026 | 3,78 | 3,85 | 3,78 | 3,85 | 2,39% | 3.741,00 |
| 18.06.2026 | 3,82 | 3,94 | 3,64 | 3,76 | -2,08% | 26.123,00 |
| 17.06.2026 | 3,86 | 3,95 | 3,73 | 3,84 | -1,29% | 46.451,00 |
| 16.06.2026 | 3,84 | 3,99 | 3,71 | 3,89 | 4,85% | 21.860,00 |
| 15.06.2026 | 3,99 | 3,99 | 3,57 | 3,71 | -1,59% | 17.621,00 |
| 12.06.2026 | 3,64 | 4,00 | 3,62 | 3,77 | 5,01% | 22.904,00 |
| 11.06.2026 | 3,74 | 3,89 | 3,59 | 3,59 | -4,27% | 5.017,00 |
| 10.06.2026 | 3,67 | 3,86 | 3,57 | 3,75 | 0,54% | 9.045,00 |
| 09.06.2026 | 3,85 | 3,98 | 3,73 | 3,73 | -1,06% | 11.519,00 |
| 08.06.2026 | 3,83 | 4,00 | 3,77 | 3,77 | 1,07% | 8.108,00 |
| 05.06.2026 | 3,96 | 3,97 | 3,68 | 3,73 | -6,40% | 52.675,00 |
| 04.06.2026 | 3,85 | 4,05 | 3,82 | 3,99 | 2,05% | 9.887,00 |
| 03.06.2026 | 3,96 | 3,97 | 3,88 | 3,91 | -2,62% | 31.452,00 |
| 02.06.2026 | 4,00 | 4,20 | 3,97 | 4,01 | 1,01% | 112.761,00 |
| 01.06.2026 | 3,41 | 4,13 | 3,41 | 3,97 | 14,74% | 140.594,00 |
| 29.05.2026 | 3,20 | 3,47 | 3,20 | 3,46 | 5,17% | 28.258,00 |
| 28.05.2026 | 3,35 | 3,35 | 3,17 | 3,29 | 1,39% | 12.905,00 |
| 27.05.2026 | 3,26 | 3,26 | 3,17 | 3,25 | 1,09% | 23.188,00 |
| 26.05.2026 | 3,15 | 3,26 | 3,15 | 3,21 | 2,72% | 9.609,00 |
| 22.05.2026 | 3,15 | 3,16 | 3,11 | 3,13 | -1,73% | 6.368,00 |