49,128€
0,88%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 53,31 | 53,73 | 49,59 | 50,79 | -4,14% | 8.971,00 |
| 04.05.2026 | 53,12 | 54,72 | 52,82 | 52,98 | -1,28% | 6.727,00 |
| 30.04.2026 | 50,84 | 53,82 | 50,40 | 53,67 | 5,38% | 5.887,00 |
| 29.04.2026 | 53,10 | 53,47 | 50,63 | 50,93 | -3,35% | 2.487,00 |
| 28.04.2026 | 54,12 | 54,34 | 51,48 | 52,69 | -2,25% | 2.957,00 |
| 27.04.2026 | 52,33 | 54,84 | 51,92 | 53,91 | 2,79% | 3.153,00 |
| 24.04.2026 | 56,43 | 57,00 | 52,10 | 52,44 | -6,59% | 10.459,00 |
| 23.04.2026 | 58,41 | 58,87 | 54,69 | 56,14 | -4,16% | 2.733,00 |
| 22.04.2026 | 59,93 | 60,42 | 57,80 | 58,58 | -0,72% | 5.114,00 |
| 21.04.2026 | 59,80 | 60,51 | 57,82 | 59,00 | -0,42% | 4.059,00 |
| 20.04.2026 | 59,81 | 60,87 | 58,55 | 59,25 | -1,97% | 2.483,00 |
| 17.04.2026 | 63,73 | 64,98 | 59,81 | 60,44 | -4,30% | 3.174,00 |
| 16.04.2026 | 63,82 | 65,44 | 62,07 | 63,16 | -0,20% | 4.244,00 |
| 15.04.2026 | 62,67 | 64,62 | 62,12 | 63,28 | 1,40% | 1.268,00 |
| 14.04.2026 | 62,93 | 64,79 | 61,56 | 62,41 | -0,22% | 1.890,00 |
| 13.04.2026 | 59,64 | 63,12 | 59,44 | 62,55 | 4,09% | 2.823,00 |
| 10.04.2026 | 59,12 | 60,14 | 57,56 | 60,09 | 2,62% | 4.382,00 |
| 09.04.2026 | 64,03 | 64,07 | 58,38 | 58,55 | -8,09% | 2.671,00 |
| 08.04.2026 | 64,44 | 66,99 | 62,29 | 63,71 | 2,61% | 4.090,00 |
| 07.04.2026 | 63,67 | 64,25 | 60,38 | 62,09 | 6,19% | 4.280,00 |
| 02.04.2026 | 57,55 | 60,10 | 55,54 | 58,47 | 0,03% | 1.696,00 |
| 01.04.2026 | 61,68 | 62,82 | 58,38 | 58,45 | -4,22% | 2.438,00 |
| 31.03.2026 | 57,24 | 61,41 | 56,93 | 61,03 | 7,16% | 2.074,00 |
| 30.03.2026 | 62,36 | 63,51 | 56,21 | 56,95 | -8,63% | 6.244,00 |
| 27.03.2026 | 66,21 | 66,28 | 62,14 | 62,33 | -5,37% | 4.799,00 |
| 26.03.2026 | 69,41 | 69,82 | 65,20 | 65,87 | -3,98% | 3.116,00 |
| 25.03.2026 | 67,83 | 69,57 | 66,84 | 68,60 | 1,86% | 4.810,00 |
| 24.03.2026 | 72,62 | 72,83 | 65,28 | 67,35 | -6,63% | 4.088,00 |
| 23.03.2026 | 71,58 | 74,44 | 70,82 | 72,13 | -1,98% | 2.630,00 |
| 20.03.2026 | 80,82 | 81,19 | 71,94 | 73,59 | -8,34% | 3.801,00 |
| 19.03.2026 | 80,94 | 81,36 | 76,19 | 80,29 | -0,94% | 4.633,00 |
| 18.03.2026 | 83,70 | 84,04 | 80,74 | 81,06 | -2,06% | 2.522,00 |
| 17.03.2026 | 77,83 | 82,94 | 77,16 | 82,76 | 5,98% | 2.405,00 |
| 16.03.2026 | 77,39 | 79,84 | 75,72 | 78,09 | 1,76% | 3.636,00 |
| 13.03.2026 | 78,08 | 79,97 | 76,20 | 76,74 | -1,32% | 2.400,00 |
| 12.03.2026 | 76,24 | 79,36 | 74,18 | 77,77 | 1,49% | 824,00 |
| 11.03.2026 | 77,01 | 78,50 | 74,90 | 76,63 | 0,07% | 2.956,00 |
| 10.03.2026 | 78,88 | 79,44 | 76,27 | 76,57 | -3,42% | 2.425,00 |
| 09.03.2026 | 77,07 | 80,62 | 75,34 | 79,28 | 5,88% | 3.816,00 |
| 06.03.2026 | 74,27 | 78,20 | 70,68 | 74,88 | 1,87% | 3.671,00 |
| 05.03.2026 | 77,23 | 77,66 | 71,21 | 73,51 | -3,90% | 2.342,00 |
| 04.03.2026 | 75,68 | 77,36 | 73,79 | 76,49 | 0,16% | 2.748,00 |
| 03.03.2026 | 77,46 | 80,28 | 75,00 | 76,36 | -2,11% | 8.438,00 |
| 02.03.2026 | 79,44 | 84,35 | 73,15 | 78,01 | 6,55% | 15.345,00 |
| 27.02.2026 | 74,11 | 74,49 | 70,81 | 73,21 | -1,53% | 6.076,00 |
| 26.02.2026 | 75,35 | 78,35 | 72,89 | 74,35 | -0,94% | 3.658,00 |
| 25.02.2026 | 77,27 | 79,32 | 74,70 | 75,06 | -2,89% | 2.821,00 |
| 24.02.2026 | 78,08 | 78,51 | 71,56 | 77,29 | -0,55% | 6.302,00 |
| 23.02.2026 | 79,88 | 80,84 | 75,43 | 77,72 | -4,75% | 4.177,00 |
| 20.02.2026 | 90,75 | 92,80 | 81,00 | 81,59 | -9,05% | 8.432,00 |
| 19.02.2026 | 83,55 | 90,19 | 82,56 | 89,71 | 8,41% | 4.875,00 |
| 18.02.2026 | 78,06 | 85,15 | 78,00 | 82,75 | 6,71% | 4.305,00 |
| 17.02.2026 | 74,50 | 78,72 | 73,74 | 77,55 | 3,69% | 1.281,00 |
| 16.02.2026 | 75,22 | 75,61 | 74,46 | 74,79 | -0,25% | 1.262,00 |
| 13.02.2026 | 73,15 | 77,71 | 72,19 | 74,98 | 2,03% | 1.910,00 |
| 12.02.2026 | 74,14 | 75,33 | 71,84 | 73,49 | -0,86% | 2.757,00 |
| 11.02.2026 | 78,96 | 81,23 | 71,54 | 74,13 | -5,75% | 4.957,00 |
| 10.02.2026 | 83,17 | 83,61 | 78,36 | 78,65 | -5,29% | 1.822,00 |
| 09.02.2026 | 80,52 | 83,81 | 78,58 | 83,04 | 4,14% | 3.267,00 |
| 06.02.2026 | 72,88 | 80,45 | 71,76 | 79,74 | 11,37% | 7.613,00 |
| 05.02.2026 | 77,07 | 78,24 | 71,55 | 71,60 | -8,12% | 4.162,00 |
| 04.02.2026 | 88,43 | 90,08 | 73,71 | 77,93 | -10,94% | 5.364,00 |
| 03.02.2026 | 82,47 | 87,73 | 81,86 | 87,50 | 7,24% | 2.268,00 |
| 02.02.2026 | 82,25 | 85,82 | 80,39 | 81,59 | -5,94% | 4.044,00 |
| 30.01.2026 | 90,12 | 91,12 | 85,64 | 86,74 | -4,03% | 3.089,00 |
| 29.01.2026 | 94,41 | 96,20 | 89,77 | 90,38 | -4,72% | 2.778,00 |
| 28.01.2026 | 100,58 | 100,80 | 92,01 | 94,86 | -3,82% | 7.820,00 |
| 27.01.2026 | 95,48 | 98,98 | 93,03 | 98,63 | 5,18% | 3.226,00 |
| 26.01.2026 | 92,18 | 95,56 | 89,58 | 93,77 | 0,70% | 3.437,00 |
| 23.01.2026 | 96,79 | 98,30 | 91,97 | 93,12 | -3,62% | 4.421,00 |
| 22.01.2026 | 103,58 | 105,15 | 94,81 | 96,62 | -6,49% | 6.879,00 |
| 21.01.2026 | 111,18 | 111,33 | 97,68 | 103,33 | -5,85% | 11.507,00 |
| 20.01.2026 | 109,45 | 114,20 | 105,23 | 109,75 | 0,25% | 10.129,00 |
| 19.01.2026 | 111,20 | 111,20 | 104,25 | 109,48 | -3,59% | 17.190,00 |
| 16.01.2026 | 108,43 | 113,78 | 107,90 | 113,55 | 5,80% | 5.325,00 |
| 15.01.2026 | 104,95 | 108,75 | 101,23 | 107,33 | 2,88% | 3.302,00 |
| 14.01.2026 | 102,93 | 106,48 | 97,96 | 104,33 | 1,51% | 5.399,00 |
| 13.01.2026 | 100,83 | 104,38 | 100,38 | 102,78 | 1,68% | 6.198,00 |
| 12.01.2026 | 98,85 | 102,43 | 96,67 | 101,08 | 3,11% | 6.145,00 |
| 09.01.2026 | 90,63 | 99,23 | 90,05 | 98,03 | 9,69% | 12.595,00 |
| 08.01.2026 | 82,02 | 94,16 | 81,75 | 89,37 | 7,55% | 11.270,00 |
| 07.01.2026 | 78,77 | 84,17 | 77,64 | 83,10 | 5,62% | 4.842,00 |
| 06.01.2026 | 76,86 | 78,72 | 74,06 | 78,68 | 2,49% | 6.217,00 |
| 05.01.2026 | 70,10 | 77,12 | 69,77 | 76,77 | 13,48% | 4.968,00 |
| 02.01.2026 | 65,41 | 68,01 | 63,48 | 67,65 | 2,76% | 3.064,00 |
| 30.12.2025 | 65,91 | 66,65 | 65,54 | 65,83 | 0,03% | 1.936,00 |
| 29.12.2025 | 66,37 | 66,41 | 64,78 | 65,81 | -5,69% | 3.479,00 |
| 23.12.2025 | 69,72 | 70,80 | 68,12 | 69,78 | 0,62% | 2.565,00 |
| 22.12.2025 | 65,86 | 69,65 | 65,36 | 69,35 | 7,72% | 7.715,00 |
| 19.12.2025 | 61,66 | 64,75 | 61,03 | 64,38 | 4,99% | 1.173,00 |
| 18.12.2025 | 59,55 | 61,71 | 59,34 | 61,32 | 2,87% | 654,00 |
| 17.12.2025 | 62,50 | 63,17 | 59,04 | 59,61 | -3,93% | 1.331,00 |
| 16.12.2025 | 61,96 | 63,32 | 61,25 | 62,05 | -1,90% | 6.349,00 |
| 15.12.2025 | 64,85 | 65,46 | 62,24 | 63,25 | -2,23% | 2.862,00 |
| 12.12.2025 | 67,47 | 67,81 | 64,16 | 64,69 | -4,25% | 2.272,00 |
| 11.12.2025 | 64,97 | 67,57 | 63,88 | 67,56 | 2,66% | 2.451,00 |
| 10.12.2025 | 65,96 | 67,16 | 62,99 | 65,81 | -0,63% | 2.334,00 |
| 09.12.2025 | 65,93 | 68,43 | 65,52 | 66,23 | -0,15% | 1.157,00 |
| 08.12.2025 | 65,87 | 67,03 | 64,71 | 66,33 | 0,91% | 2.035,00 |
| 05.12.2025 | 66,79 | 67,63 | 64,25 | 65,73 | -1,51% | 903,00 |