BK Technologies Corp. BKTI
AMEX · Vereinigte Staaten · Elektronische Technologie
$75,91+1,16 (+1,55 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $75,86 | +1,84 % | $74,90 | $76,67 | $74,78 | 18,08K |
| 2026-09-30 | $74,49 | -0,40 % | $75,10 | $75,10 | $74,10 | 19,20K |
| 2026-09-29 | $74,79 | -0,04 % | $74,84 | $75,16 | $73,32 | 64,00K |
| 2026-09-28 | $74,82 | +0,05 % | $74,85 | $75,20 | $74,11 | 74,70K |
| 2026-09-25 | $74,78 | -0,12 % | $75,00 | $75,78 | $74,00 | 40,50K |
| 2026-09-24 | $74,87 | +0,50 % | $74,00 | $75,01 | $73,00 | 59,60K |
| 2026-09-23 | $74,50 | +1,33 % | $73,42 | $75,46 | $72,94 | 38,00K |
| 2026-09-22 | $73,52 | -1,61 % | $73,99 | $75,20 | $73,52 | 32,10K |
| 2026-09-21 | $74,72 | +1,74 % | $72,90 | $76,05 | $72,90 | 61,10K |
| 2026-09-18 | $73,44 | +1,52 % | $71,76 | $73,89 | $71,04 | 67,90K |
| 2026-09-17 | $72,34 | +1,03 % | $72,39 | $73,25 | $71,24 | 24,70K |
| 2026-09-16 | $71,60 | +1,03 % | $70,53 | $73,04 | $70,25 | 34,30K |
| 2026-09-15 | $70,87 | -1,21 % | $71,85 | $71,85 | $70,26 | 37,10K |
| 2026-09-14 | $71,74 | -1,28 % | $71,35 | $72,00 | $70,06 | 58,90K |
| 2026-09-11 | $72,67 | +1,91 % | $71,93 | $73,10 | $71,18 | 32,00K |
| 2026-09-10 | $71,31 | -2,14 % | $72,66 | $73,49 | $71,17 | 35,00K |
| 2026-09-09 | $72,87 | +0,66 % | $72,00 | $74,72 | $71,92 | 85,00K |
| 2026-09-08 | $72,39 | -1,05 % | $72,48 | $73,54 | $71,68 | 29,80K |
| 2026-09-04 | $73,16 | +0,41 % | $73,17 | $74,00 | $72,82 | 23,10K |
| 2026-09-03 | $72,86 | -1,01 % | $74,00 | $74,44 | $72,63 | 29,80K |
| 2026-09-02 | $73,60 | +1,21 % | $73,02 | $73,81 | $72,59 | 24,30K |
| 2026-09-01 | $72,72 | +0,48 % | $72,23 | $73,45 | $71,18 | 37,60K |
| 2026-08-31 | $72,37 | -0,43 % | $72,69 | $73,85 | $71,82 | 33,70K |
| 2026-08-28 | $72,68 | -3,26 % | $75,01 | $75,01 | $72,09 | 35,50K |
| 2026-08-27 | $75,13 | -2,20 % | $76,83 | $76,97 | $75,13 | 30,70K |
| 2026-08-26 | $76,82 | +0,08 % | $77,04 | $77,04 | $76,01 | 38,50K |
| 2026-08-25 | $76,76 | +1,64 % | $76,85 | $77,28 | $75,63 | 34,70K |
| 2026-08-24 | $75,52 | -3,18 % | $78,79 | $78,91 | $75,52 | 32,40K |
| 2026-08-21 | $78,00 | -0,04 % | $78,64 | $80,46 | $77,60 | 55,50K |
| 2026-08-20 | $78,03 | +0,48 % | $78,08 | $78,48 | $76,63 | 24,00K |
| 2026-08-19 | $77,66 | -1,56 % | $78,25 | $79,22 | $76,05 | 36,70K |
| 2026-08-18 | $78,89 | +3,50 % | $76,50 | $79,25 | $76,50 | 67,30K |
| 2026-08-17 | $76,22 | +3,00 % | $74,00 | $76,75 | $73,69 | 41,20K |
| 2026-08-14 | $74,00 | -3,01 % | $73,50 | $76,00 | $72,88 | 55,00K |
| 2026-08-13 | $76,30 | -2,12 % | $80,00 | $80,00 | $72,50 | 45,30K |
| 2026-08-12 | $77,95 | +0,78 % | $76,60 | $78,98 | $75,43 | 36,60K |
| 2026-08-11 | $77,35 | +3,13 % | $76,98 | $77,70 | $75,26 | 32,80K |
| 2026-08-10 | $75,00 | -3,50 % | $77,57 | $78,66 | $74,76 | 30,60K |
| 2026-08-07 | $77,72 | -0,37 % | $79,18 | $79,18 | $77,16 | 29,40K |
| 2026-08-06 | $78,01 | -0,04 % | $78,62 | $79,16 | $77,51 | 31,10K |
| 2026-08-05 | $78,04 | -3,07 % | $81,21 | $81,23 | $78,04 | 21,20K |
| 2026-08-04 | $80,51 | +0,44 % | $80,25 | $81,88 | $80,06 | 24,90K |
| 2026-08-03 | $80,16 | +0,20 % | $80,81 | $80,81 | $78,97 | 30,50K |
| 2026-07-31 | $80,00 | +0,16 % | $79,88 | $81,17 | $79,49 | 23,00K |
| 2026-07-30 | $79,87 | +1,26 % | $79,09 | $80,25 | $78,32 | 28,30K |
| 2026-07-29 | $78,88 | -1,40 % | $80,15 | $80,15 | $78,01 | 26,60K |
| 2026-07-28 | $80,00 | -0,74 % | $80,60 | $81,14 | $79,40 | 45,00K |
| 2026-07-27 | $80,60 | +3,45 % | $78,73 | $81,00 | $78,25 | 25,80K |
| 2026-07-24 | $77,91 | +0,76 % | $77,32 | $78,98 | $75,80 | 26,90K |
| 2026-07-23 | $77,32 | +0,25 % | $75,94 | $78,44 | $73,59 | 80,20K |
| 2026-07-22 | $77,13 | -2,96 % | $79,42 | $79,42 | $76,29 | 55,60K |
| 2026-07-21 | $79,48 | +0,53 % | $79,45 | $81,29 | $79,24 | 48,10K |
| 2026-07-20 | $79,06 | -3,62 % | $81,55 | $82,49 | $79,05 | 30,40K |
| 2026-07-17 | $82,03 | +4,23 % | $78,15 | $83,34 | $78,15 | 52,70K |
| 2026-07-16 | $78,70 | -5,16 % | $82,34 | $83,03 | $78,18 | 57,50K |
| 2026-07-15 | $82,98 | +2,12 % | $82,05 | $83,65 | $81,07 | 36,50K |
| 2026-07-14 | $81,26 | -2,57 % | $84,58 | $84,58 | $78,28 | 58,30K |
| 2026-07-13 | $83,40 | -2,19 % | $84,86 | $84,94 | $83,28 | 46,70K |
| 2026-07-10 | $85,27 | +1,86 % | $84,03 | $85,49 | $82,42 | 108,60K |
| 2026-07-09 | $83,71 | +2,69 % | $81,84 | $84,50 | $81,74 | 28,00K |
| 2026-07-08 | $81,52 | +0,12 % | $81,19 | $82,00 | $79,94 | 22,90K |
| 2026-07-07 | $81,42 | -4,68 % | $86,14 | $86,61 | $81,28 | 43,70K |
| 2026-07-06 | $85,42 | +0,91 % | $84,98 | $85,90 | $83,75 | 38,40K |
| 2026-07-02 | $84,65 | -3,62 % | $87,78 | $87,78 | $84,03 | 30,80K |
| 2026-07-01 | $87,83 | +2,15 % | $83,21 | $88,19 | $83,21 | 28,80K |
| 2026-06-30 | $85,98 | +1,16 % | $83,63 | $86,16 | $83,26 | 22,20K |
| 2026-06-29 | $84,99 | +3,27 % | $82,51 | $84,99 | $81,02 | 35,20K |
| 2026-06-26 | $82,30 | +0,61 % | $81,21 | $82,82 | $79,78 | 85,10K |
| 2026-06-25 | $81,80 | +0,58 % | $81,90 | $83,00 | $81,25 | 25,70K |
| 2026-06-24 | $81,33 | +2,53 % | $80,22 | $82,68 | $79,32 | 75,50K |
| 2026-06-23 | $79,32 | -2,27 % | $80,90 | $81,75 | $79,32 | 36,10K |
| 2026-06-22 | $81,16 | -2,31 % | $83,03 | $83,03 | $80,29 | 19,90K |
| 2026-06-18 | $83,08 | +0,63 % | $83,00 | $84,79 | $80,50 | 41,10K |
| 2026-06-17 | $82,56 | +2,71 % | $80,79 | $82,57 | $79,56 | 47,50K |
| 2026-06-16 | $80,38 | -0,45 % | $81,88 | $82,25 | $79,89 | 67,00K |
| 2026-06-15 | $80,74 | -3,37 % | $84,72 | $84,72 | $79,98 | 63,50K |
| 2026-06-12 | $83,56 | -1,44 % | $85,57 | $86,00 | $83,11 | 37,80K |
| 2026-06-11 | $84,78 | +6,37 % | $80,56 | $85,00 | $80,28 | 68,20K |
| 2026-06-10 | $79,70 | -0,36 % | $79,83 | $81,44 | $79,08 | 47,60K |
| 2026-06-09 | $79,99 | -0,46 % | $80,13 | $80,38 | $78,04 | 27,30K |
| 2026-06-08 | $80,36 | +0,45 % | $81,13 | $81,55 | $79,69 | 31,80K |
| 2026-06-05 | $80,00 | -3,61 % | $82,22 | $82,52 | $80,00 | 25,40K |
| 2026-06-04 | $83,00 | +1,26 % | $81,62 | $83,13 | $81,50 | 21,10K |
| 2026-06-03 | $81,97 | -1,04 % | $82,97 | $83,53 | $81,51 | 31,20K |
| 2026-06-02 | $82,83 | +1,01 % | $81,72 | $84,00 | $81,72 | 63,90K |
| 2026-06-01 | $82,00 | -0,67 % | $82,24 | $84,60 | $81,68 | 70,40K |
| 2026-05-29 | $82,55 | -2,88 % | $84,90 | $84,90 | $81,94 | 107,20K |
| 2026-05-28 | $85,00 | -0,29 % | $84,45 | $85,00 | $83,00 | 27,30K |
| 2026-05-27 | $85,25 | +4,10 % | $82,10 | $87,50 | $82,10 | 45,30K |
| 2026-05-26 | $81,89 | -1,21 % | $82,80 | $82,80 | $77,90 | 52,70K |