Key Tronic Corporation (KTCC)

KTCC
🏛️ Vereinigte Staaten →
3.50
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.30 6.30 6.10 6.26 0.0M
2021-12-30 6.18 6.30 6.10 6.27 0.0M
2021-12-29 6.19 6.22 6.17 6.18 0.0M
2021-12-28 6.19 6.25 6.17 6.22 0.0M
2021-12-27 6.20 6.27 6.17 6.21 0.0M
2021-12-23 6.15 6.20 6.12 6.19 0.0M
2021-12-22 6.07 6.20 6.07 6.09 0.0M
2021-12-21 6.07 6.14 6.04 6.14 0.0M
2021-12-20 6.14 6.17 6.07 6.07 0.0M
2021-12-17 6.05 6.29 6.03 6.18 0.0M
2021-12-16 6.14 6.20 5.95 6.02 0.1M
2021-12-15 6.22 6.22 6.12 6.14 0.0M
2021-12-14 6.28 6.39 6.21 6.22 0.0M
2021-12-13 6.28 6.28 6.21 6.25 0.0M
2021-12-10 6.21 6.28 6.21 6.28 0.0M
2021-12-09 6.18 6.25 6.18 6.18 0.0M
2021-12-08 6.16 6.25 6.16 6.22 0.0M
2021-12-07 6.21 6.30 6.15 6.18 0.0M
2021-12-06 6.19 6.26 6.11 6.16 0.0M
2021-12-03 6.40 6.40 6.27 6.28 0.0M
2021-12-02 6.28 6.42 6.19 6.42 0.0M
2021-12-01 6.23 6.43 6.18 6.23 0.1M
2021-11-30 6.13 6.18 6.08 6.11 0.1M
2021-11-29 6.14 6.19 6.07 6.07 0.0M
2021-11-26 6.11 6.18 6.10 6.13 0.0M
2021-11-24 6.15 6.17 6.11 6.16 0.0M
2021-11-23 6.19 6.20 6.11 6.14 0.0M
2021-11-22 6.21 6.22 6.18 6.18 0.0M
2021-11-19 6.28 6.33 6.21 6.21 0.0M
2021-11-18 6.24 6.35 6.24 6.25 0.0M
2021-11-17 6.25 6.38 6.25 6.28 0.0M
2021-11-16 6.26 6.31 6.25 6.28 0.0M
2021-11-15 6.30 6.32 6.25 6.25 0.0M
2021-11-12 6.41 6.42 6.28 6.34 0.0M
2021-11-11 6.25 6.39 6.25 6.38 0.0M
2021-11-10 6.26 6.38 6.25 6.26 0.0M
2021-11-09 6.31 6.44 6.28 6.30 0.0M
2021-11-08 6.40 6.44 6.31 6.35 0.0M
2021-11-05 6.36 6.45 6.28 6.35 0.0M
2021-11-04 6.48 6.53 6.28 6.37 0.0M
2021-11-03 6.48 6.53 6.41 6.44 0.0M
2021-11-02 6.58 6.58 6.46 6.48 0.0M
2021-11-01 6.54 6.57 6.47 6.52 0.0M
2021-10-29 6.50 6.55 6.45 6.45 0.0M
2021-10-28 6.50 6.53 6.46 6.46 0.0M
2021-10-27 6.45 6.49 6.45 6.46 0.0M
2021-10-26 6.45 6.51 6.45 6.46 0.0M
2021-10-25 6.45 6.47 6.45 6.45 0.0M
2021-10-22 6.51 6.51 6.44 6.45 0.0M
2021-10-21 6.45 6.48 6.44 6.44 0.0M
2021-10-20 6.45 6.49 6.45 6.45 0.0M
2021-10-19 6.49 6.50 6.45 6.45 0.0M
2021-10-18 6.44 6.54 6.44 6.45 0.0M
2021-10-15 6.45 6.50 6.45 6.46 0.0M
2021-10-14 6.45 6.50 6.45 6.45 0.0M
2021-10-13 6.46 6.49 6.45 6.45 0.0M
2021-10-12 6.58 6.58 6.45 6.45 0.0M
2021-10-11 6.49 6.59 6.49 6.54 0.0M
2021-10-08 6.55 6.73 6.50 6.50 0.0M
2021-10-07 6.46 6.55 6.46 6.48 0.0M
2021-10-06 6.47 6.48 6.44 6.46 0.0M
2021-10-05 6.51 6.55 6.45 6.45 0.0M
2021-10-04 6.51 6.68 6.51 6.58 0.0M
2021-10-01 6.55 6.62 6.50 6.52 0.0M
2021-09-30 6.45 6.55 6.45 6.50 0.0M
2021-09-29 6.47 6.48 6.45 6.45 0.0M
2021-09-28 6.53 6.53 6.45 6.45 0.0M
2021-09-27 6.54 6.55 6.47 6.47 0.0M
2021-09-24 6.63 6.73 6.49 6.49 0.0M
2021-09-23 6.57 6.81 6.51 6.58 0.0M
2021-09-22 6.50 6.92 6.50 6.61 0.0M
2021-09-21 6.51 6.75 6.51 6.51 0.0M
2021-09-20 6.73 6.88 6.52 6.63 0.0M
2021-09-17 6.50 6.94 6.49 6.94 0.0M
2021-09-16 6.55 6.55 6.50 6.52 0.0M
2021-09-15 6.55 6.58 6.50 6.57 0.0M
2021-09-14 6.56 6.65 6.52 6.52 0.0M
2021-09-13 6.67 6.67 6.51 6.51 0.0M
2021-09-10 6.55 6.68 6.52 6.56 0.0M
2021-09-09 6.65 6.66 6.53 6.55 0.0M
2021-09-08 6.72 6.86 6.54 6.58 0.0M
2021-09-07 6.79 6.90 6.70 6.71 0.0M
2021-09-03 6.80 6.95 6.70 6.95 0.0M
2021-09-02 6.90 6.95 6.80 6.88 0.0M
2021-09-01 6.97 7.00 6.90 6.90 0.0M
2021-08-31 6.68 6.97 6.68 6.97 0.0M
2021-08-30 6.75 6.85 6.67 6.72 0.0M
2021-08-27 6.94 6.96 6.69 6.78 0.0M
2021-08-26 6.73 6.94 6.73 6.86 0.0M
2021-08-25 6.75 6.83 6.66 6.68 0.0M
2021-08-24 6.53 6.82 6.53 6.71 0.0M
2021-08-23 6.60 6.60 6.46 6.47 0.1M
2021-08-20 6.60 6.67 6.56 6.56 0.0M
2021-08-19 6.59 6.67 6.56 6.56 0.0M
2021-08-18 6.70 6.70 6.56 6.58 0.0M
2021-08-17 6.69 6.79 6.62 6.62 0.0M
2021-08-16 6.69 6.70 6.60 6.67 0.0M
2021-08-13 6.94 6.94 6.67 6.75 0.0M
2021-08-12 7.08 7.10 6.94 6.99 0.0M
2021-08-11 7.09 7.18 6.96 7.14 0.0M
2021-08-10 7.07 7.32 7.00 7.18 0.0M
2021-08-09 7.30 7.48 7.04 7.17 0.0M
2021-08-06 6.81 7.16 6.81 7.03 0.0M
2021-08-05 6.70 6.91 6.70 6.83 0.0M
2021-08-04 6.70 6.80 6.70 6.71 0.0M
2021-08-03 6.84 6.84 6.72 6.72 0.0M
2021-08-02 6.81 6.87 6.70 6.79 0.0M
2021-07-30 6.70 6.87 6.61 6.67 0.0M
2021-07-29 6.75 6.91 6.72 6.77 0.0M
2021-07-28 6.70 6.76 6.55 6.64 0.0M
2021-07-27 6.57 6.75 6.57 6.69 0.0M
2021-07-26 6.76 6.76 6.53 6.61 0.0M
2021-07-23 6.80 6.84 6.67 6.84 0.0M
2021-07-22 6.92 6.92 6.60 6.83 0.0M
2021-07-21 6.98 6.98 6.78 6.88 0.0M
2021-07-20 6.60 6.88 6.55 6.71 0.0M
2021-07-19 6.60 6.96 6.49 6.60 0.0M
2021-07-16 6.70 6.76 6.60 6.60 0.0M
2021-07-15 6.65 6.74 6.52 6.65 0.0M
2021-07-14 6.76 6.90 6.65 6.72 0.0M
2021-07-13 6.75 6.94 6.75 6.79 0.0M
2021-07-12 6.74 6.77 6.60 6.73 0.0M
2021-07-09 6.84 6.85 6.73 6.78 0.0M
2021-07-08 6.81 6.89 6.68 6.85 0.0M
2021-07-07 6.77 6.94 6.68 6.89 0.1M
2021-07-06 6.55 6.71 6.49 6.55 0.0M
2021-07-02 6.54 6.80 6.54 6.55 0.0M
2021-07-01 6.58 6.69 6.53 6.56 0.0M
2021-06-30 6.49 6.67 6.47 6.52 0.0M
2021-06-29 6.60 6.62 6.35 6.47 0.1M
2021-06-28 6.69 6.70 6.51 6.62 0.0M
2021-06-25 6.73 6.93 6.56 6.59 0.2M
2021-06-24 6.75 6.81 6.71 6.73 0.0M
2021-06-23 6.70 6.82 6.70 6.76 0.0M
2021-06-22 6.76 6.77 6.68 6.72 0.0M
2021-06-21 6.76 6.83 6.70 6.77 0.0M
2021-06-18 6.68 6.72 6.68 6.68 0.0M
2021-06-17 6.84 6.84 6.69 6.75 0.0M
2021-06-16 6.74 6.98 6.72 6.72 0.0M
2021-06-15 6.78 7.04 6.73 6.75 0.0M
2021-06-14 6.77 6.87 6.74 6.75 0.0M
2021-06-11 6.88 6.88 6.77 6.79 0.0M
2021-06-10 6.93 6.97 6.87 6.87 0.0M
2021-06-09 7.11 7.15 6.92 6.95 0.0M
2021-06-08 7.25 7.35 7.05 7.10 0.0M
2021-06-07 7.15 7.32 7.09 7.23 0.0M
2021-06-04 6.94 7.15 6.91 7.08 0.0M
2021-06-03 6.89 7.01 6.86 6.88 0.0M
2021-06-02 6.93 7.02 6.87 6.90 0.0M
2021-06-01 6.85 6.95 6.83 6.88 0.0M
2021-05-28 6.94 6.95 6.80 6.83 0.0M
2021-05-27 6.92 7.10 6.81 6.88 0.0M
2021-05-26 7.00 7.12 6.90 6.93 0.0M
2021-05-25 7.14 7.15 6.91 7.01 0.0M
2021-05-24 7.14 7.15 7.03 7.14 0.0M
2021-05-21 6.93 7.13 6.91 7.03 0.0M
2021-05-20 6.95 6.99 6.91 6.94 0.0M
2021-05-19 6.89 7.05 6.78 6.94 0.0M
2021-05-18 7.00 7.15 6.85 6.90 0.0M
2021-05-17 6.81 7.08 6.81 7.01 0.0M
2021-05-14 6.73 6.85 6.73 6.78 0.0M
2021-05-13 6.80 6.95 6.72 6.72 0.1M
2021-05-12 6.82 6.92 6.65 6.83 0.1M
2021-05-11 7.00 7.00 6.81 6.88 0.1M
2021-05-10 7.04 7.16 6.96 7.06 0.1M
2021-05-07 7.03 7.17 7.00 7.05 0.1M
2021-05-06 7.16 7.28 7.00 7.10 0.0M
2021-05-05 7.22 7.30 7.07 7.11 0.0M
2021-05-04 7.10 7.37 7.10 7.25 0.0M
2021-05-03 6.97 7.15 6.93 7.09 0.1M
2021-04-30 7.01 7.04 6.96 6.96 0.0M
2021-04-29 7.07 7.11 6.98 7.05 0.0M
2021-04-28 7.20 7.20 6.83 6.98 0.1M
2021-04-27 7.38 7.47 7.14 7.20 0.0M
2021-04-26 7.86 7.86 7.13 7.38 0.1M
2021-04-23 7.53 8.04 7.47 7.78 0.1M
2021-04-22 7.35 7.54 7.35 7.48 0.0M
2021-04-21 7.31 7.38 7.23 7.35 0.0M
2021-04-20 7.25 7.46 7.10 7.18 0.0M
2021-04-19 7.83 7.90 6.94 7.23 0.1M
2021-04-16 7.77 7.94 7.60 7.77 0.1M
2021-04-15 7.78 7.89 7.58 7.72 0.0M
2021-04-14 7.87 7.92 7.70 7.73 0.0M
2021-04-13 7.92 7.94 7.80 7.80 0.0M
2021-04-12 8.28 8.28 7.80 7.90 0.1M
2021-04-09 8.04 8.25 8.04 8.23 0.0M
2021-04-08 8.15 8.35 7.95 8.06 0.0M
2021-04-07 7.97 8.28 7.90 8.09 0.1M
2021-04-06 7.99 8.11 7.90 7.97 0.0M
2021-04-05 8.11 8.13 7.90 7.95 0.0M
2021-04-01 7.89 8.10 7.81 8.07 0.0M
2021-03-31 7.85 7.99 7.70 7.71 0.0M
2021-03-30 8.03 8.03 7.79 7.89 0.0M
2021-03-29 8.03 8.11 7.90 7.92 0.0M
2021-03-26 8.10 8.29 7.95 8.03 0.0M
2021-03-25 7.80 8.07 7.75 8.07 0.0M
2021-03-24 7.95 8.09 7.75 7.86 0.0M
2021-03-23 8.31 8.39 7.90 7.95 0.0M
2021-03-22 8.74 8.74 8.31 8.41 0.0M
2021-03-19 8.65 8.74 8.37 8.67 0.0M
2021-03-18 8.42 8.74 8.42 8.65 0.0M
2021-03-17 8.83 8.85 8.26 8.40 0.1M
2021-03-16 8.82 8.90 8.44 8.73 0.0M
2021-03-15 8.80 8.85 8.45 8.62 0.0M
2021-03-12 8.58 8.84 8.54 8.72 0.0M
2021-03-11 8.14 8.64 8.09 8.54 0.1M
2021-03-10 7.99 8.16 7.77 8.09 0.0M
2021-03-09 7.92 8.14 7.80 7.87 0.0M
2021-03-08 8.03 8.03 7.86 7.98 0.0M
2021-03-05 8.09 8.15 7.68 8.03 0.0M
2021-03-04 8.07 8.16 7.76 8.02 0.0M
2021-03-03 8.33 8.33 7.98 8.13 0.0M
2021-03-02 8.33 8.37 8.12 8.28 0.0M
2021-03-01 8.43 8.56 8.08 8.30 0.0M
2021-02-26 7.94 8.27 7.76 8.22 0.0M
2021-02-25 8.39 8.51 7.93 8.07 0.1M
2021-02-24 7.57 8.76 7.57 8.60 0.2M
2021-02-23 7.86 7.86 7.40 7.72 0.1M
2021-02-22 8.07 8.07 7.81 7.86 0.0M
2021-02-19 7.86 8.22 7.81 7.96 0.1M
2021-02-18 7.92 7.92 7.72 7.87 0.0M
2021-02-17 7.87 8.00 7.71 7.98 0.1M
2021-02-16 7.85 8.12 7.81 7.84 0.1M
2021-02-12 8.00 8.12 7.62 7.81 0.2M
2021-02-11 8.41 8.49 7.95 7.98 0.2M
2021-02-10 8.99 8.99 8.08 8.46 0.2M
2021-02-09 9.11 9.25 8.82 8.99 0.1M
2021-02-08 9.38 9.38 9.12 9.20 0.0M
2021-02-05 8.99 9.23 8.95 9.17 0.1M
2021-02-04 9.38 9.38 8.77 8.95 0.0M
2021-02-03 9.20 9.48 9.15 9.22 0.1M
2021-02-02 8.84 9.20 8.75 9.10 0.1M
2021-02-01 8.82 8.89 8.47 8.87 0.1M
2021-01-29 9.25 9.27 8.40 8.53 0.1M
2021-01-28 8.40 9.44 8.33 9.25 0.3M
2021-01-27 8.05 8.35 7.90 8.14 0.4M
2021-01-26 7.98 7.99 7.68 7.75 0.2M
2021-01-25 7.99 8.00 7.64 7.89 0.1M
2021-01-22 7.62 7.92 7.49 7.87 0.0M
2021-01-21 7.70 7.74 7.35 7.63 0.0M
2021-01-20 7.81 7.85 7.56 7.56 0.0M
2021-01-19 7.77 7.96 7.52 7.70 0.0M
2021-01-15 7.77 7.79 7.59 7.66 0.0M
2021-01-14 7.61 7.81 7.61 7.65 0.0M
2021-01-13 7.57 7.97 7.57 7.63 0.0M
2021-01-12 7.57 7.62 7.37 7.46 0.0M
2021-01-11 7.63 7.90 7.48 7.58 0.0M
2021-01-08 7.67 8.04 7.67 7.72 0.0M
2021-01-07 7.50 7.81 7.50 7.68 0.0M
2021-01-06 7.24 7.59 7.24 7.43 0.0M
2021-01-05 6.90 7.36 6.80 7.24 0.1M
2021-01-04 6.99 7.07 6.75 6.90 0.1M