Key Tronic Corporation KTCC
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$2,14+0,05 (+%2,64)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,13 | +%2,64 | $2,15 | $2,16 | $2,09 | 13,87K |
| 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 |