Key Tronic Corporation KTCC
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$2,18+0,10 (+4,81 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,18 | +4,81 % | $2,15 | $2,18 | $2,09 | 17,20K |
| 2026-09-30 | $2,08 | -0,95 % | $2,05 | $2,21 | $2,05 | 6,60K |
| 2026-09-29 | $2,10 | 0,00 % | $2,08 | $2,12 | $2,08 | 21,00K |
| 2026-09-28 | $2,10 | -3,23 % | $2,13 | $2,16 | $2,10 | 14,70K |
| 2026-09-25 | $2,17 | -0,91 % | $2,16 | $2,27 | $2,16 | 12,40K |
| 2026-09-24 | $2,19 | -2,23 % | $2,28 | $2,28 | $2,16 | 18,00K |
| 2026-09-23 | $2,24 | -3,86 % | $2,31 | $2,32 | $2,24 | 26,80K |
| 2026-09-22 | $2,33 | -0,43 % | $2,29 | $2,35 | $2,29 | 3,60K |
| 2026-09-21 | $2,34 | +0,43 % | $2,33 | $2,38 | $2,22 | 62,40K |
| 2026-09-18 | $2,33 | -2,10 % | $2,38 | $2,44 | $2,22 | 142,30K |
| 2026-09-17 | $2,38 | +0,85 % | $2,41 | $2,45 | $2,34 | 58,20K |
| 2026-09-16 | $2,36 | -0,42 % | $2,40 | $2,40 | $2,34 | 11,00K |
| 2026-09-15 | $2,37 | -1,66 % | $2,37 | $2,40 | $2,34 | 37,40K |
| 2026-09-14 | $2,41 | -1,23 % | $2,40 | $2,45 | $2,34 | 8,70K |
| 2026-09-11 | $2,44 | +2,09 % | $2,36 | $2,44 | $2,36 | 26,80K |
| 2026-09-10 | $2,39 | +0,84 % | $2,35 | $2,40 | $2,35 | 29,90K |
| 2026-09-09 | $2,37 | -0,84 % | $2,37 | $2,44 | $2,36 | 10,20K |
| 2026-09-08 | $2,39 | -0,83 % | $2,39 | $2,46 | $2,33 | 22,50K |
| 2026-09-04 | $2,41 | +1,69 % | $2,39 | $2,41 | $2,34 | 57,10K |
| 2026-09-03 | $2,37 | -4,05 % | $2,46 | $2,55 | $2,31 | 83,30K |
| 2026-09-02 | $2,47 | -0,80 % | $2,46 | $2,69 | $2,42 | 45,90K |
| 2026-09-01 | $2,49 | -0,80 % | $2,47 | $2,56 | $2,46 | 34,20K |
| 2026-08-31 | $2,51 | -9,06 % | $2,79 | $2,79 | $2,51 | 34,90K |
| 2026-08-28 | $2,76 | -28,31 % | $2,80 | $2,89 | $2,66 | 216,90K |
| 2026-08-27 | $3,85 | +3,22 % | $3,65 | $3,99 | $3,65 | 216,40K |
| 2026-08-26 | $3,73 | -1,06 % | $3,81 | $3,89 | $3,62 | 28,30K |
| 2026-08-25 | $3,77 | +0,27 % | $3,76 | $3,84 | $3,76 | 1,60K |
| 2026-08-24 | $3,76 | -1,83 % | $3,77 | $3,85 | $3,76 | 13,00K |
| 2026-08-21 | $3,83 | +2,68 % | $3,70 | $3,93 | $3,70 | 10,10K |
| 2026-08-20 | $3,73 | -1,32 % | $3,80 | $3,85 | $3,73 | 15,60K |
| 2026-08-19 | $3,78 | +0,27 % | $3,78 | $3,90 | $3,77 | 7,00K |
| 2026-08-18 | $3,77 | -1,05 % | $3,80 | $4,04 | $3,76 | 20,60K |
| 2026-08-17 | $3,81 | -4,03 % | $3,97 | $4,00 | $3,81 | 19,90K |
| 2026-08-14 | $3,97 | +0,76 % | $3,92 | $3,99 | $3,74 | 14,80K |
| 2026-08-13 | $3,94 | +2,07 % | $3,81 | $4,14 | $3,80 | 15,90K |
| 2026-08-12 | $3,86 | +1,58 % | $3,85 | $3,91 | $3,81 | 4,00K |
| 2026-08-11 | $3,80 | -9,74 % | $4,36 | $4,36 | $3,75 | 19,30K |
| 2026-08-10 | $4,21 | +2,18 % | $4,25 | $4,30 | $4,10 | 39,20K |
| 2026-08-07 | $4,12 | 0,00 % | $4,11 | $4,23 | $3,90 | 9,10K |
| 2026-08-06 | $4,12 | +1,23 % | $4,07 | $4,21 | $4,05 | 9,10K |
| 2026-08-05 | $4,07 | +0,25 % | $4,18 | $4,22 | $4,02 | 12,40K |
| 2026-08-04 | $4,06 | +3,05 % | $4,15 | $4,15 | $4,05 | 15,60K |
| 2026-08-03 | $3,94 | 0,00 % | $3,94 | $4,11 | $3,84 | 12,80K |
| 2026-07-31 | $3,94 | -1,50 % | $3,94 | $3,99 | $3,85 | 5,00K |
| 2026-07-30 | $4,00 | +1,52 % | $4,03 | $4,04 | $4,00 | 9,60K |
| 2026-07-29 | $3,94 | -1,50 % | $4,04 | $4,05 | $3,90 | 17,10K |
| 2026-07-28 | $4,00 | -0,74 % | $3,85 | $4,00 | $3,85 | 2,70K |
| 2026-07-27 | $4,03 | +8,63 % | $3,70 | $4,04 | $3,64 | 21,70K |
| 2026-07-24 | $3,71 | +1,92 % | $3,69 | $3,87 | $3,69 | 8,90K |
| 2026-07-23 | $3,64 | -6,91 % | $3,92 | $4,05 | $3,64 | 10,10K |
| 2026-07-22 | $3,91 | +1,82 % | $3,91 | $3,92 | $3,75 | 10,00K |
| 2026-07-21 | $3,84 | +0,79 % | $3,98 | $3,98 | $3,66 | 12,60K |
| 2026-07-20 | $3,81 | -4,03 % | $3,92 | $3,92 | $3,79 | 14,90K |
| 2026-07-17 | $3,97 | 0,00 % | $3,86 | $4,12 | $3,86 | 11,60K |
| 2026-07-16 | $3,97 | -5,70 % | $4,10 | $4,23 | $3,97 | 5,60K |
| 2026-07-15 | $4,21 | +3,44 % | $4,17 | $4,23 | $4,09 | 21,80K |
| 2026-07-14 | $4,07 | +3,30 % | $3,93 | $4,20 | $3,86 | 8,30K |
| 2026-07-13 | $3,94 | -3,67 % | $4,21 | $4,22 | $3,92 | 14,30K |
| 2026-07-10 | $4,09 | -0,49 % | $4,03 | $4,25 | $3,98 | 3,60K |
| 2026-07-09 | $4,11 | +3,27 % | $3,92 | $4,12 | $3,92 | 14,70K |
| 2026-07-08 | $3,98 | -1,00 % | $3,93 | $4,14 | $3,87 | 6,90K |
| 2026-07-07 | $4,02 | -3,83 % | $3,82 | $4,20 | $3,82 | 3,00K |
| 2026-07-06 | $4,18 | -1,88 % | $4,29 | $4,29 | $4,00 | 5,70K |
| 2026-07-02 | $4,26 | +3,40 % | $4,29 | $4,29 | $3,98 | 6,90K |
| 2026-07-01 | $4,12 | -0,24 % | $4,13 | $4,39 | $4,01 | 22,80K |
| 2026-06-30 | $4,13 | -2,82 % | $4,35 | $4,42 | $4,13 | 29,60K |
| 2026-06-29 | $4,25 | +2,91 % | $4,19 | $4,35 | $4,10 | 73,20K |
| 2026-06-26 | $4,13 | +11,02 % | $3,76 | $4,19 | $3,76 | 69,20K |
| 2026-06-25 | $3,72 | -2,36 % | $3,62 | $3,79 | $3,62 | 3,70K |
| 2026-06-24 | $3,81 | +1,33 % | $3,83 | $3,89 | $3,45 | 8,80K |
| 2026-06-23 | $3,76 | -2,59 % | $3,74 | $3,90 | $3,57 | 10,30K |
| 2026-06-22 | $3,86 | +2,66 % | $3,78 | $3,86 | $3,78 | 3,70K |
| 2026-06-18 | $3,76 | -2,08 % | $3,82 | $3,94 | $3,64 | 26,10K |
| 2026-06-17 | $3,84 | -1,29 % | $3,86 | $3,95 | $3,73 | 46,50K |
| 2026-06-16 | $3,89 | +4,85 % | $3,84 | $3,99 | $3,71 | 21,90K |
| 2026-06-15 | $3,71 | -1,59 % | $4,00 | $4,00 | $3,57 | 17,60K |
| 2026-06-12 | $3,77 | +5,01 % | $3,64 | $4,00 | $3,62 | 22,90K |
| 2026-06-11 | $3,59 | -4,27 % | $3,74 | $3,89 | $3,59 | 5,00K |
| 2026-06-10 | $3,75 | +0,54 % | $3,67 | $3,86 | $3,57 | 9,00K |
| 2026-06-09 | $3,73 | -1,06 % | $3,80 | $3,98 | $3,73 | 11,50K |
| 2026-06-08 | $3,77 | +1,07 % | $3,83 | $4,00 | $3,77 | 8,10K |
| 2026-06-05 | $3,73 | -5,09 % | $3,96 | $3,97 | $3,68 | 52,70K |
| 2026-06-04 | $3,93 | +0,77 % | $3,85 | $4,05 | $3,82 | 9,90K |
| 2026-06-03 | $3,90 | -2,74 % | $3,95 | $3,97 | $3,88 | 31,50K |
| 2026-06-02 | $4,01 | +1,01 % | $4,00 | $4,20 | $3,97 | 112,80K |
| 2026-06-01 | $3,97 | +14,74 % | $3,41 | $4,13 | $3,41 | 140,60K |
| 2026-05-29 | $3,46 | +4,85 % | $3,20 | $3,47 | $3,20 | 28,30K |
| 2026-05-28 | $3,30 | +1,54 % | $3,35 | $3,35 | $3,17 | 12,90K |
| 2026-05-27 | $3,25 | +1,25 % | $3,26 | $3,26 | $3,17 | 23,20K |
| 2026-05-26 | $3,21 | +2,56 % | $3,15 | $3,26 | $3,15 | 9,70K |