3,710$
-1,59%
Echtzeit-Aktienkurs Key Tronic Corp
Bid:
Ask:
Aktienkurse zur Key Tronic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2026 | 3,15 | 3,20 | 3,15 | 3,18 | -0,62% | 1.981,00 |
| 20.05.2026 | 3,13 | 3,20 | 3,05 | 3,20 | 3,23% | 7.514,00 |
| 19.05.2026 | 3,14 | 3,17 | 3,08 | 3,10 | -5,49% | 4.603,00 |
| 18.05.2026 | 3,18 | 3,28 | 3,18 | 3,28 | 2,18% | 3.702,00 |
| 15.05.2026 | 3,18 | 3,28 | 3,10 | 3,21 | 2,07% | 10.993,00 |
| 14.05.2026 | 3,16 | 3,16 | 3,09 | 3,15 | 0,80% | 10.674,00 |
| 13.05.2026 | 3,20 | 3,20 | 3,11 | 3,12 | -1,89% | 6.957,00 |
| 12.05.2026 | 3,20 | 3,20 | 3,12 | 3,18 | -2,90% | 3.519,00 |
| 11.05.2026 | 3,36 | 3,45 | 3,15 | 3,28 | -3,39% | 26.846,00 |
| 08.05.2026 | 3,45 | 3,45 | 3,27 | 3,39 | 5,38% | 37.198,00 |
| 07.05.2026 | 3,20 | 3,28 | 3,14 | 3,22 | 0,21% | 7.325,00 |
| 06.05.2026 | 2,99 | 3,32 | 2,98 | 3,21 | 7,00% | 54.536,00 |
| 05.05.2026 | 2,92 | 3,00 | 2,90 | 3,00 | 0,33% | 6.295,00 |
| 04.05.2026 | 2,95 | 2,99 | 2,95 | 2,99 | 2,05% | 1.868,00 |
| 01.05.2026 | 2,92 | 2,93 | 2,83 | 2,93 | 3,17% | 4.610,00 |
| 30.04.2026 | 2,88 | 2,95 | 2,84 | 2,84 | -3,73% | 6.023,00 |
| 29.04.2026 | 2,85 | 2,95 | 2,82 | 2,95 | 4,24% | 4.082,00 |
| 28.04.2026 | 2,95 | 2,95 | 2,83 | 2,83 | -4,07% | 6.153,00 |
| 27.04.2026 | 3,00 | 3,00 | 2,95 | 2,95 | -1,01% | 6.069,00 |
| 24.04.2026 | 2,95 | 2,98 | 2,95 | 2,98 | 2,76% | 1.639,00 |
| 23.04.2026 | 2,81 | 2,91 | 2,79 | 2,90 | 3,20% | 46.244,00 |
| 22.04.2026 | 2,85 | 2,85 | 2,80 | 2,81 | -0,88% | 3.028,00 |
| 21.04.2026 | 2,88 | 2,88 | 2,84 | 2,84 | 0,18% | 5.605,00 |
| 20.04.2026 | 2,79 | 2,90 | 2,72 | 2,83 | 1,43% | 33.270,00 |
| 17.04.2026 | 2,75 | 2,84 | 2,66 | 2,79 | 1,45% | 30.947,00 |
| 16.04.2026 | 2,70 | 2,75 | 2,69 | 2,75 | 0,36% | 5.100,00 |
| 15.04.2026 | 2,74 | 2,74 | 2,62 | 2,74 | 3,79% | 8.396,00 |
| 14.04.2026 | 2,78 | 2,78 | 2,64 | 2,64 | -3,30% | 9.674,00 |
| 13.04.2026 | 2,71 | 2,80 | 2,71 | 2,73 | -0,73% | 5.988,00 |
| 10.04.2026 | 2,74 | 2,79 | 2,70 | 2,75 | 1,85% | 2.950,00 |
| 09.04.2026 | 2,71 | 2,78 | 2,69 | 2,70 | 1,50% | 9.429,00 |
| 08.04.2026 | 2,78 | 2,78 | 2,66 | 2,66 | -1,12% | 7.097,00 |
| 07.04.2026 | 2,78 | 2,80 | 2,69 | 2,69 | -1,10% | 3.676,00 |
| 06.04.2026 | 2,79 | 2,91 | 2,72 | 2,72 | -4,23% | 9.526,00 |