KeyCorp KEY
NYSE · Vereinigte Staaten · Finanzen
$20,07-0,05 (-0,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20,07 | -0,25 % | $20,15 | $20,32 | $20,04 | 12,65M |
| 2026-09-29 | $20,12 | -1,37 % | $20,40 | $20,49 | $20,02 | 13,66M |
| 2026-09-28 | $20,40 | -1,02 % | $20,56 | $20,57 | $20,35 | 18,48M |
| 2026-09-25 | $20,61 | +1,78 % | $20,33 | $20,67 | $20,30 | 15,83M |
| 2026-09-24 | $20,25 | +0,05 % | $20,27 | $20,34 | $20,04 | 16,55M |
| 2026-09-23 | $20,24 | -1,17 % | $20,48 | $20,58 | $20,21 | 13,84M |
| 2026-09-22 | $20,48 | -1,87 % | $20,93 | $20,97 | $20,45 | 16,13M |
| 2026-09-21 | $20,87 | +0,29 % | $20,98 | $21,00 | $20,75 | 14,98M |
| 2026-09-18 | $20,81 | -0,67 % | $20,90 | $21,01 | $20,70 | 19,01M |
| 2026-09-17 | $20,95 | +1,11 % | $20,98 | $21,08 | $20,66 | 12,95M |
| 2026-09-16 | $20,72 | -4,52 % | $21,71 | $21,71 | $20,50 | 27,33M |
| 2026-09-15 | $21,70 | -1,05 % | $21,92 | $22,07 | $21,64 | 25,08M |
| 2026-09-14 | $21,93 | +0,41 % | $21,92 | $22,16 | $21,74 | 16,79M |
| 2026-09-11 | $21,84 | +0,51 % | $21,89 | $21,98 | $21,51 | 11,33M |
| 2026-09-10 | $21,73 | 0,00 % | $21,78 | $21,78 | $21,49 | 16,84M |
| 2026-09-09 | $21,73 | -0,28 % | $21,69 | $21,93 | $21,58 | 12,75M |
| 2026-09-08 | $21,79 | -1,76 % | $22,04 | $22,17 | $21,77 | 11,85M |
| 2026-09-04 | $22,18 | +0,27 % | $22,02 | $22,35 | $22,02 | 9,68M |
| 2026-09-03 | $22,12 | +1,47 % | $21,90 | $22,18 | $21,81 | 10,34M |
| 2026-09-02 | $21,80 | +2,78 % | $21,34 | $21,99 | $21,32 | 10,38M |
| 2026-09-01 | $21,21 | -1,85 % | $21,34 | $21,59 | $21,15 | 10,55M |
| 2026-08-31 | $21,61 | -1,37 % | $21,82 | $21,90 | $21,60 | 10,82M |
| 2026-08-28 | $21,91 | -0,50 % | $22,14 | $22,24 | $21,87 | 7,59M |
| 2026-08-27 | $22,02 | -0,32 % | $21,89 | $22,06 | $21,79 | 7,78M |
| 2026-08-26 | $22,09 | +0,91 % | $22,01 | $22,20 | $21,90 | 6,54M |
| 2026-08-25 | $21,89 | +0,09 % | $21,90 | $21,97 | $21,72 | 6,55M |
| 2026-08-24 | $21,87 | 0,00 % | $21,90 | $22,17 | $21,76 | 11,30M |
| 2026-08-21 | $21,87 | +0,09 % | $21,99 | $22,10 | $21,69 | 11,54M |
| 2026-08-20 | $21,85 | -1,13 % | $22,04 | $22,08 | $21,83 | 13,39M |
| 2026-08-19 | $22,10 | -3,03 % | $22,86 | $22,91 | $22,00 | 11,85M |
| 2026-08-18 | $22,79 | -1,09 % | $23,06 | $23,17 | $22,70 | 8,73M |
| 2026-08-17 | $23,04 | -1,16 % | $23,24 | $23,46 | $23,04 | 8,45M |
| 2026-08-14 | $23,31 | +1,39 % | $23,01 | $23,32 | $22,94 | 11,12M |
| 2026-08-13 | $22,99 | +0,44 % | $23,01 | $23,14 | $22,86 | 7,09M |
| 2026-08-12 | $22,89 | +0,88 % | $22,79 | $22,99 | $22,67 | 7,94M |
| 2026-08-11 | $22,69 | +0,04 % | $22,63 | $22,88 | $22,59 | 6,39M |
| 2026-08-10 | $22,68 | -0,22 % | $22,63 | $22,80 | $22,56 | 7,58M |
| 2026-08-07 | $22,73 | +0,31 % | $22,61 | $22,81 | $22,43 | 5,59M |
| 2026-08-06 | $22,66 | -1,86 % | $23,28 | $23,29 | $22,58 | 9,90M |
| 2026-08-05 | $23,09 | -0,04 % | $23,12 | $23,35 | $22,87 | 9,41M |
| 2026-08-04 | $23,10 | +1,27 % | $22,79 | $23,27 | $22,76 | 7,94M |
| 2026-08-03 | $22,81 | +0,97 % | $22,56 | $22,87 | $22,55 | 8,01M |
| 2026-07-31 | $22,59 | -0,09 % | $22,66 | $22,86 | $22,53 | 13,14M |
| 2026-07-30 | $22,61 | +1,94 % | $22,42 | $22,67 | $22,27 | 9,89M |
| 2026-07-29 | $22,18 | -1,99 % | $22,42 | $22,67 | $22,13 | 12,22M |
| 2026-07-28 | $22,63 | +0,53 % | $22,61 | $22,68 | $22,45 | 9,23M |
| 2026-07-27 | $22,51 | -0,62 % | $22,66 | $22,92 | $22,40 | 8,82M |
| 2026-07-24 | $22,65 | -0,31 % | $22,70 | $22,90 | $22,57 | 8,06M |
| 2026-07-23 | $22,72 | -1,69 % | $22,85 | $22,89 | $22,57 | 12,10M |
| 2026-07-22 | $23,11 | +0,70 % | $22,76 | $23,11 | $22,73 | 13,14M |
| 2026-07-21 | $22,95 | -1,59 % | $22,85 | $23,32 | $22,65 | 18,03M |
| 2026-07-20 | $23,32 | -0,98 % | $23,58 | $23,73 | $23,23 | 14,59M |
| 2026-07-17 | $23,55 | -1,83 % | $23,69 | $24,07 | $23,48 | 11,33M |
| 2026-07-16 | $23,99 | +1,95 % | $23,54 | $24,04 | $23,53 | 9,77M |
| 2026-07-15 | $23,53 | +0,99 % | $23,25 | $23,64 | $23,25 | 9,21M |
| 2026-07-14 | $23,30 | +0,34 % | $23,38 | $23,54 | $23,11 | 9,88M |
| 2026-07-13 | $23,22 | -0,34 % | $23,44 | $23,44 | $23,05 | 9,91M |
| 2026-07-10 | $23,30 | +0,87 % | $23,28 | $23,45 | $23,19 | 11,12M |
| 2026-07-09 | $23,10 | +2,03 % | $22,80 | $23,19 | $22,71 | 9,56M |
| 2026-07-08 | $22,64 | -3,12 % | $23,25 | $23,25 | $22,49 | 10,25M |
| 2026-07-07 | $23,37 | -0,26 % | $23,50 | $23,60 | $23,36 | 7,04M |
| 2026-07-06 | $23,43 | +1,78 % | $22,97 | $23,45 | $22,97 | 12,37M |
| 2026-07-02 | $23,02 | -0,99 % | $23,50 | $23,50 | $22,86 | 10,50M |
| 2026-07-01 | $23,25 | +0,87 % | $23,06 | $23,51 | $22,93 | 11,47M |
| 2026-06-30 | $23,05 | -0,43 % | $23,16 | $23,20 | $22,92 | 9,59M |
| 2026-06-29 | $23,15 | -0,47 % | $23,13 | $23,35 | $23,07 | 13,20M |
| 2026-06-26 | $23,26 | -0,64 % | $23,47 | $23,48 | $23,07 | 13,56M |
| 2026-06-25 | $23,41 | +1,25 % | $23,27 | $23,72 | $23,25 | 11,21M |
| 2026-06-24 | $23,12 | +0,43 % | $23,10 | $23,33 | $23,07 | 12,10M |
| 2026-06-23 | $23,02 | +0,83 % | $22,78 | $23,06 | $22,71 | 11,30M |
| 2026-06-22 | $22,83 | +1,06 % | $22,50 | $23,00 | $22,50 | 10,76M |
| 2026-06-18 | $22,59 | -0,04 % | $22,84 | $22,90 | $22,51 | 17,22M |
| 2026-06-17 | $22,60 | -0,66 % | $22,76 | $23,12 | $22,45 | 10,81M |
| 2026-06-16 | $22,75 | +1,47 % | $22,69 | $22,81 | $22,51 | 10,15M |
| 2026-06-15 | $22,42 | -1,23 % | $22,91 | $22,97 | $22,37 | 12,56M |
| 2026-06-12 | $22,70 | +1,66 % | $22,57 | $22,79 | $22,50 | 12,03M |
| 2026-06-11 | $22,33 | +1,59 % | $22,11 | $22,45 | $21,96 | 12,70M |
| 2026-06-10 | $21,98 | -0,54 % | $22,11 | $22,49 | $21,67 | 21,83M |
| 2026-06-09 | $22,10 | +1,42 % | $21,95 | $22,31 | $21,73 | 15,99M |
| 2026-06-08 | $21,79 | +0,14 % | $21,79 | $21,95 | $21,67 | 13,93M |
| 2026-06-05 | $21,76 | +0,42 % | $21,67 | $21,93 | $21,56 | 12,56M |
| 2026-06-04 | $21,67 | +3,78 % | $21,09 | $21,67 | $21,07 | 11,07M |
| 2026-06-03 | $20,88 | -1,42 % | $21,02 | $21,06 | $20,81 | 12,65M |
| 2026-06-02 | $21,18 | +1,34 % | $20,60 | $21,28 | $20,58 | 13,52M |
| 2026-06-01 | $20,90 | -2,02 % | $21,12 | $21,22 | $20,89 | 10,58M |
| 2026-05-29 | $21,33 | -0,05 % | $21,29 | $21,46 | $21,17 | 19,86M |
| 2026-05-28 | $21,34 | -0,74 % | $21,38 | $21,43 | $21,12 | 16,57M |
| 2026-05-27 | $21,50 | -1,24 % | $21,78 | $21,85 | $21,45 | 9,55M |
| 2026-05-26 | $21,77 | +0,97 % | $21,66 | $21,87 | $21,61 | 6,66M |
| 2026-05-22 | $21,56 | +0,33 % | $21,54 | $21,68 | $21,50 | 6,09M |