22,490$
2,32%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 22,20 | 22,57 | 22,10 | 22,49 | 2,32% | 772.461,00 |
| 12.09.2024 | 21,53 | 22,05 | 21,40 | 21,98 | 2,09% | 523.698,00 |
| 11.09.2024 | 21,05 | 21,57 | 20,83 | 21,53 | 1,46% | 504.148,00 |
| 10.09.2024 | 21,49 | 21,49 | 20,90 | 21,22 | -0,66% | 593.253,00 |
| 09.09.2024 | 21,20 | 21,60 | 21,07 | 21,36 | 1,33% | 675.122,00 |
| 06.09.2024 | 21,71 | 21,89 | 20,98 | 21,08 | -3,52% | 756.240,00 |
| 05.09.2024 | 22,18 | 22,22 | 21,75 | 21,85 | -1,00% | 430.714,00 |
| 04.09.2024 | 21,99 | 22,64 | 21,89 | 22,07 | 0,64% | 837.675,00 |
| 03.09.2024 | 22,69 | 22,80 | 21,90 | 21,93 | -4,40% | 769.940,00 |
| 30.08.2024 | 22,73 | 23,01 | 22,41 | 22,94 | 1,59% | 738.301,00 |
| 29.08.2024 | 22,62 | 23,23 | 22,50 | 22,58 | 0,27% | 1.185.834,00 |
| 28.08.2024 | 22,30 | 22,91 | 22,30 | 22,52 | 0,99% | 729.945,00 |
| 27.08.2024 | 22,51 | 22,60 | 22,21 | 22,30 | -1,33% | 702.049,00 |
| 26.08.2024 | 22,95 | 23,18 | 22,26 | 22,60 | -0,75% | 981.062,00 |
| 23.08.2024 | 21,76 | 22,99 | 21,76 | 22,77 | 5,17% | 1.512.836,00 |
| 22.08.2024 | 21,29 | 21,70 | 21,20 | 21,65 | 3,34% | 806.433,00 |
| 21.08.2024 | 20,94 | 21,02 | 20,70 | 20,95 | 0,77% | 456.952,00 |
| 20.08.2024 | 21,37 | 21,38 | 20,58 | 20,79 | -2,76% | 571.224,00 |
| 19.08.2024 | 21,16 | 21,50 | 21,00 | 21,38 | 1,04% | 739.463,00 |
| 16.08.2024 | 20,40 | 21,60 | 20,37 | 21,16 | 4,49% | 1.554.856,00 |
| 15.08.2024 | 20,21 | 20,33 | 19,95 | 20,25 | 2,07% | 576.449,00 |
| 14.08.2024 | 19,95 | 20,31 | 19,69 | 19,84 | 0,00% | 2.123.003,00 |
| 13.08.2024 | 19,84 | 19,90 | 19,56 | 19,84 | 1,12% | 687.536,00 |
| 12.08.2024 | 19,97 | 20,05 | 19,36 | 19,62 | -0,53% | 874.279,00 |
| 09.08.2024 | 19,90 | 20,20 | 19,65 | 19,73 | -0,13% | 1.017.607,00 |
| 08.08.2024 | 19,06 | 20,19 | 17,91 | 19,75 | -1,74% | 1.982.125,00 |
| 07.08.2024 | 20,56 | 20,82 | 20,02 | 20,10 | -1,28% | 686.382,00 |
| 06.08.2024 | 20,14 | 20,78 | 20,01 | 20,36 | 0,44% | 647.236,00 |
| 05.08.2024 | 19,75 | 20,46 | 19,50 | 20,27 | -3,41% | 675.081,00 |
| 02.08.2024 | 21,15 | 21,23 | 20,49 | 20,99 | -4,66% | 724.251,00 |
| 01.08.2024 | 22,54 | 22,89 | 21,57 | 22,01 | -2,52% | 682.669,00 |
| 31.07.2024 | 22,66 | 22,96 | 22,26 | 22,58 | 0,89% | 587.430,00 |
| 30.07.2024 | 22,66 | 22,87 | 22,16 | 22,38 | -0,84% | 947.974,00 |
| 29.07.2024 | 22,70 | 22,84 | 22,44 | 22,57 | -0,40% | 733.170,00 |
| 26.07.2024 | 22,70 | 22,84 | 22,45 | 22,66 | 1,89% | 565.664,00 |
| 25.07.2024 | 21,90 | 22,84 | 21,86 | 22,24 | 1,97% | 969.905,00 |
| 24.07.2024 | 22,38 | 22,69 | 21,79 | 21,81 | -3,24% | 989.085,00 |
| 23.07.2024 | 21,46 | 22,57 | 21,46 | 22,54 | 5,33% | 1.066.132,00 |
| 22.07.2024 | 21,12 | 21,52 | 20,81 | 21,40 | 2,05% | 629.693,00 |
| 19.07.2024 | 21,40 | 21,40 | 20,83 | 20,97 | -1,55% | 567.388,00 |
| 18.07.2024 | 21,56 | 21,97 | 21,21 | 21,30 | -1,94% | 639.186,00 |
| 17.07.2024 | 21,89 | 22,29 | 21,52 | 21,72 | -1,58% | 727.494,00 |
| 16.07.2024 | 21,67 | 22,11 | 21,62 | 22,07 | 2,87% | 875.511,00 |
| 15.07.2024 | 21,23 | 21,54 | 21,13 | 21,46 | 2,26% | 581.600,00 |
| 12.07.2024 | 21,32 | 21,42 | 20,98 | 20,98 | -0,52% | 386.197,00 |
| 11.07.2024 | 21,10 | 21,25 | 20,82 | 21,09 | 2,18% | 656.577,00 |
| 10.07.2024 | 20,50 | 20,64 | 20,37 | 20,64 | 1,03% | 692.856,00 |
| 09.07.2024 | 20,75 | 20,97 | 20,40 | 20,43 | -1,68% | 659.637,00 |
| 08.07.2024 | 20,81 | 21,28 | 20,75 | 20,78 | 0,78% | 640.476,00 |
| 05.07.2024 | 20,35 | 20,66 | 20,15 | 20,62 | 0,68% | 567.996,00 |
| 03.07.2024 | 20,33 | 20,61 | 20,23 | 20,48 | 0,74% | 448.061,00 |
| 02.07.2024 | 19,71 | 20,36 | 19,67 | 20,33 | 2,99% | 955.055,00 |
| 01.07.2024 | 19,98 | 20,10 | 19,54 | 19,74 | -1,35% | 919.345,00 |
| 28.06.2024 | 20,16 | 20,49 | 19,78 | 20,01 | 0,20% | 2.076.628,00 |
| 27.06.2024 | 19,79 | 20,05 | 19,67 | 19,97 | 0,81% | 574.388,00 |
| 26.06.2024 | 19,93 | 19,94 | 19,58 | 19,81 | -1,74% | 780.786,00 |
| 25.06.2024 | 20,26 | 20,36 | 19,95 | 20,16 | -1,47% | 847.245,00 |
| 24.06.2024 | 20,63 | 21,46 | 20,46 | 20,46 | -0,87% | 1.036.654,00 |
| 21.06.2024 | 20,12 | 20,68 | 19,91 | 20,64 | 2,38% | 1.440.990,00 |
| 20.06.2024 | 20,17 | 20,31 | 20,06 | 20,16 | -0,20% | 723.428,00 |
| 18.06.2024 | 19,77 | 20,23 | 19,56 | 20,20 | 2,28% | 1.024.975,00 |
| 17.06.2024 | 19,60 | 19,84 | 19,23 | 19,75 | -0,23% | 1.107.867,00 |
| 14.06.2024 | 19,80 | 19,83 | 19,37 | 19,80 | -1,42% | 670.386,00 |
| 13.06.2024 | 20,46 | 20,47 | 19,86 | 20,08 | -1,88% | 534.969,00 |
| 12.06.2024 | 20,73 | 20,78 | 20,37 | 20,47 | 1,11% | 485.730,00 |
| 11.06.2024 | 20,30 | 20,35 | 20,07 | 20,24 | -1,08% | 710.382,00 |
| 10.06.2024 | 20,37 | 20,74 | 20,30 | 20,46 | 0,39% | 585.466,00 |
| 07.06.2024 | 20,63 | 20,74 | 20,31 | 20,38 | -2,02% | 592.129,00 |
| 06.06.2024 | 21,12 | 21,21 | 20,78 | 20,80 | -2,35% | 560.626,00 |
| 05.06.2024 | 21,10 | 21,37 | 20,92 | 21,30 | 0,95% | 620.609,00 |
| 04.06.2024 | 21,66 | 21,66 | 21,06 | 21,10 | -3,08% | 728.155,00 |
| 03.06.2024 | 21,91 | 22,08 | 21,54 | 21,77 | 0,09% | 853.835,00 |
| 31.05.2024 | 21,63 | 21,85 | 21,42 | 21,75 | 0,60% | 639.702,00 |
| 30.05.2024 | 21,55 | 21,74 | 21,42 | 21,62 | 0,89% | 797.167,00 |
| 29.05.2024 | 21,59 | 21,76 | 21,33 | 21,43 | -1,70% | 790.701,00 |
| 28.05.2024 | 21,78 | 22,78 | 21,61 | 21,80 | 1,21% | 1.235.818,00 |
| 24.05.2024 | 21,24 | 21,57 | 21,18 | 21,54 | 1,60% | 806.634,00 |
| 23.05.2024 | 21,43 | 21,65 | 21,09 | 21,20 | -0,98% | 992.290,00 |
| 22.05.2024 | 21,64 | 21,68 | 21,17 | 21,41 | -1,34% | 888.736,00 |
| 21.05.2024 | 21,55 | 22,04 | 21,47 | 21,70 | 0,28% | 1.104.290,00 |
| 20.05.2024 | 21,10 | 21,71 | 20,97 | 21,64 | 2,90% | 1.279.641,00 |
| 17.05.2024 | 20,65 | 21,07 | 20,61 | 21,03 | 2,14% | 1.035.944,00 |
| 16.05.2024 | 20,25 | 20,71 | 20,24 | 20,59 | 1,38% | 1.234.049,00 |
| 15.05.2024 | 20,23 | 20,52 | 20,13 | 20,31 | 1,25% | 1.246.576,00 |
| 14.05.2024 | 19,80 | 20,08 | 19,72 | 20,06 | 2,77% | 990.474,00 |
| 13.05.2024 | 19,90 | 19,99 | 19,49 | 19,52 | -1,66% | 909.575,00 |
| 10.05.2024 | 19,75 | 19,88 | 19,52 | 19,85 | 0,66% | 1.327.667,00 |
| 09.05.2024 | 19,70 | 19,87 | 19,35 | 19,72 | -0,60% | 1.186.565,00 |
| 08.05.2024 | 19,11 | 20,05 | 18,56 | 19,84 | 5,76% | 2.351.635,00 |
| 07.05.2024 | 18,95 | 19,07 | 18,67 | 18,76 | -1,32% | 1.240.345,00 |
| 06.05.2024 | 18,65 | 19,05 | 18,65 | 19,01 | 2,54% | 908.741,00 |
| 03.05.2024 | 18,43 | 18,56 | 17,99 | 18,54 | 2,40% | 1.013.137,00 |
| 02.05.2024 | 18,31 | 18,41 | 17,76 | 18,11 | -0,47% | 857.084,00 |
| 01.05.2024 | 17,82 | 18,45 | 17,82 | 18,19 | 2,08% | 788.009,00 |
| 30.04.2024 | 18,53 | 18,71 | 17,80 | 17,82 | -4,50% | 1.146.490,00 |
| 29.04.2024 | 19,00 | 19,14 | 18,60 | 18,66 | -1,03% | 1.035.516,00 |
| 26.04.2024 | 18,80 | 19,23 | 18,24 | 18,86 | 9,11% | 2.873.066,00 |
| 25.04.2024 | 17,72 | 17,72 | 17,05 | 17,28 | -2,76% | 1.012.059,00 |
| 24.04.2024 | 17,71 | 17,89 | 17,50 | 17,77 | -0,39% | 1.129.294,00 |
| 23.04.2024 | 17,79 | 18,12 | 17,70 | 17,84 | 0,00% | 745.539,00 |