49,440$
3,24%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 48,00 | 51,49 | 47,97 | 49,44 | 3,24% | 4.775.469,00 |
| 22.07.2026 | 48,04 | 49,40 | 47,78 | 47,89 | -0,66% | 2.043.427,00 |
| 21.07.2026 | 46,09 | 48,92 | 45,60 | 48,21 | 4,94% | 3.312.679,00 |
| 20.07.2026 | 46,24 | 47,40 | 45,73 | 45,94 | -0,20% | 2.713.647,00 |
| 17.07.2026 | 46,07 | 47,25 | 45,58 | 46,03 | -1,98% | 5.594.058,00 |
| 16.07.2026 | 49,02 | 49,13 | 46,31 | 46,96 | -5,48% | 3.102.121,00 |
| 15.07.2026 | 51,79 | 54,22 | 49,16 | 49,68 | -1,35% | 4.888.841,00 |
| 14.07.2026 | 48,91 | 50,48 | 48,26 | 50,36 | 7,24% | 5.151.119,00 |
| 13.07.2026 | 48,48 | 49,08 | 46,34 | 46,96 | -2,55% | 3.506.236,00 |
| 10.07.2026 | 49,00 | 49,30 | 47,56 | 48,19 | -1,35% | 2.369.335,00 |
| 09.07.2026 | 49,90 | 50,48 | 48,21 | 48,85 | -3,04% | 3.190.810,00 |
| 08.07.2026 | 50,21 | 51,81 | 49,66 | 50,38 | 0,08% | 3.411.579,00 |
| 07.07.2026 | 53,73 | 54,52 | 49,76 | 50,34 | -5,98% | 3.615.053,00 |
| 06.07.2026 | 55,07 | 55,35 | 52,87 | 53,54 | -3,27% | 3.788.860,00 |
| 02.07.2026 | 55,39 | 58,88 | 54,08 | 55,35 | 4,36% | 6.712.253,00 |
| 01.07.2026 | 50,29 | 54,13 | 49,74 | 53,04 | 6,38% | 8.211.206,00 |
| 30.06.2026 | 50,11 | 51,47 | 48,67 | 49,86 | 6,20% | 5.607.945,00 |
| 29.06.2026 | 48,35 | 48,89 | 46,42 | 46,95 | -0,55% | 5.670.607,00 |
| 26.06.2026 | 46,04 | 49,19 | 46,04 | 47,21 | 1,92% | 27.783.671,00 |
| 25.06.2026 | 47,40 | 47,78 | 46,01 | 46,32 | -3,40% | 5.271.184,00 |
| 24.06.2026 | 50,79 | 50,79 | 47,78 | 47,95 | -5,61% | 3.531.247,00 |
| 23.06.2026 | 50,06 | 52,34 | 50,06 | 50,80 | -0,57% | 3.591.647,00 |
| 22.06.2026 | 53,77 | 54,15 | 50,68 | 51,09 | -5,76% | 4.645.398,00 |
| 18.06.2026 | 56,22 | 56,75 | 52,94 | 54,21 | -3,47% | 6.964.925,00 |
| 17.06.2026 | 55,63 | 58,40 | 55,60 | 56,16 | -0,32% | 3.028.919,00 |
| 16.06.2026 | 56,61 | 57,39 | 55,01 | 56,34 | -1,19% | 3.123.581,00 |
| 15.06.2026 | 59,19 | 59,50 | 56,68 | 57,02 | -1,26% | 3.816.862,00 |
| 12.06.2026 | 61,49 | 61,70 | 56,91 | 57,75 | -1,75% | 4.619.059,00 |
| 11.06.2026 | 54,82 | 58,89 | 54,07 | 58,78 | 7,22% | 3.935.604,00 |
| 10.06.2026 | 55,60 | 56,80 | 54,25 | 54,82 | -2,44% | 2.715.926,00 |
| 09.06.2026 | 58,06 | 59,30 | 53,31 | 56,19 | -2,67% | 3.458.806,00 |
| 08.06.2026 | 59,72 | 59,75 | 57,37 | 57,73 | -1,35% | 3.168.363,00 |
| 05.06.2026 | 61,64 | 62,10 | 57,50 | 58,52 | -7,70% | 3.481.439,00 |
| 04.06.2026 | 58,36 | 63,59 | 57,94 | 63,40 | 8,51% | 4.191.796,00 |
| 03.06.2026 | 61,62 | 61,85 | 57,90 | 58,43 | -7,65% | 5.074.944,00 |
| 02.06.2026 | 63,57 | 63,65 | 61,68 | 63,27 | -0,35% | 3.531.810,00 |
| 01.06.2026 | 64,94 | 66,20 | 61,15 | 63,49 | -1,00% | 6.287.630,00 |
| 29.05.2026 | 66,66 | 66,75 | 60,08 | 64,13 | -1,63% | 9.985.800,00 |
| 28.05.2026 | 63,96 | 66,83 | 61,00 | 65,19 | 13,77% | 11.248.443,00 |
| 27.05.2026 | 56,98 | 57,36 | 55,00 | 57,30 | 0,88% | 3.220.654,00 |
| 26.05.2026 | 57,66 | 59,30 | 55,90 | 56,80 | 1,10% | 4.789.719,00 |
| 22.05.2026 | 55,29 | 56,75 | 54,46 | 56,18 | 2,76% | 2.949.058,00 |
| 21.05.2026 | 55,01 | 55,03 | 53,81 | 54,67 | -2,06% | 2.800.636,00 |
| 20.05.2026 | 53,95 | 55,88 | 52,65 | 55,82 | 4,40% | 3.894.671,00 |
| 19.05.2026 | 54,25 | 54,59 | 52,78 | 53,47 | -1,39% | 2.744.751,00 |
| 18.05.2026 | 52,26 | 54,72 | 52,08 | 54,22 | 4,09% | 3.670.594,00 |
| 15.05.2026 | 53,49 | 53,90 | 51,66 | 52,09 | -5,03% | 4.018.555,00 |
| 14.05.2026 | 52,76 | 55,97 | 52,49 | 54,85 | 4,50% | 5.465.170,00 |
| 13.05.2026 | 56,41 | 56,50 | 51,84 | 52,49 | -8,44% | 9.427.295,00 |
| 12.05.2026 | 57,34 | 58,63 | 55,11 | 57,33 | 0,60% | 5.062.745,00 |
| 11.05.2026 | 56,87 | 57,71 | 55,01 | 56,99 | -1,55% | 6.047.136,00 |
| 08.05.2026 | 57,00 | 57,94 | 55,73 | 57,89 | 1,56% | 4.303.143,00 |
| 07.05.2026 | 61,54 | 61,54 | 56,29 | 57,00 | -7,35% | 5.851.497,00 |
| 06.05.2026 | 59,08 | 61,74 | 58,43 | 61,52 | 3,73% | 4.143.501,00 |
| 05.05.2026 | 62,69 | 62,79 | 58,01 | 59,31 | -4,23% | 4.242.834,00 |
| 04.05.2026 | 62,47 | 64,13 | 61,76 | 61,93 | -0,19% | 3.108.108,00 |
| 01.05.2026 | 63,41 | 63,50 | 60,95 | 62,05 | -1,59% | 2.565.181,00 |
| 30.04.2026 | 60,27 | 63,18 | 59,64 | 63,05 | 5,86% | 3.141.822,00 |
| 29.04.2026 | 61,74 | 61,76 | 59,06 | 59,56 | -3,41% | 3.051.348,00 |
| 28.04.2026 | 61,94 | 62,70 | 60,22 | 61,66 | -2,37% | 3.265.543,00 |
| 27.04.2026 | 61,19 | 64,43 | 61,19 | 63,16 | 3,10% | 3.965.893,00 |
| 24.04.2026 | 65,76 | 65,76 | 61,01 | 61,26 | -6,50% | 5.046.804,00 |
| 23.04.2026 | 68,45 | 68,74 | 63,79 | 65,52 | -4,50% | 3.873.555,00 |
| 22.04.2026 | 70,12 | 70,98 | 67,64 | 68,61 | 0,09% | 3.075.570,00 |
| 21.04.2026 | 70,26 | 70,90 | 67,82 | 68,55 | -1,83% | 4.151.051,00 |
| 20.04.2026 | 70,04 | 71,71 | 68,86 | 69,83 | -1,63% | 4.123.266,00 |
| 17.04.2026 | 75,43 | 76,89 | 70,41 | 70,99 | -4,60% | 7.134.210,00 |
| 16.04.2026 | 76,31 | 77,22 | 73,01 | 74,41 | -0,33% | 2.374.015,00 |
| 15.04.2026 | 75,56 | 76,29 | 73,25 | 74,66 | 1,36% | 3.438.245,00 |
| 14.04.2026 | 74,66 | 76,57 | 72,52 | 73,66 | 0,15% | 2.568.257,00 |
| 13.04.2026 | 70,10 | 74,10 | 69,61 | 73,55 | 4,56% | 2.530.755,00 |
| 10.04.2026 | 68,02 | 70,53 | 67,43 | 70,34 | 2,94% | 2.870.936,00 |
| 09.04.2026 | 74,20 | 74,50 | 68,28 | 68,33 | -8,23% | 3.756.353,00 |
| 08.04.2026 | 79,38 | 79,44 | 72,55 | 74,46 | 3,47% | 3.680.538,00 |
| 07.04.2026 | 72,25 | 72,90 | 69,80 | 71,96 | -2,87% | 2.823.557,00 |
| 06.04.2026 | 71,13 | 74,41 | 70,20 | 74,09 | 10,07% | 4.115.933,00 |
| 02.04.2026 | 65,28 | 69,51 | 63,84 | 67,31 | -0,58% | 4.392.481,00 |
| 01.04.2026 | 72,64 | 72,80 | 67,60 | 67,70 | -3,99% | 4.406.550,00 |
| 31.03.2026 | 66,90 | 70,97 | 65,55 | 70,51 | 8,01% | 6.093.996,00 |
| 30.03.2026 | 71,76 | 71,90 | 64,37 | 65,28 | -9,26% | 5.449.201,00 |
| 27.03.2026 | 74,86 | 76,38 | 71,70 | 71,94 | -5,17% | 3.164.857,00 |
| 26.03.2026 | 78,38 | 79,53 | 75,15 | 75,86 | -5,15% | 3.008.341,00 |
| 25.03.2026 | 79,79 | 80,94 | 77,31 | 79,98 | 3,21% | 3.908.608,00 |
| 24.03.2026 | 82,67 | 83,02 | 75,52 | 77,49 | -7,41% | 4.493.792,00 |
| 23.03.2026 | 83,84 | 86,31 | 82,07 | 83,69 | -1,10% | 3.176.791,00 |
| 20.03.2026 | 91,45 | 92,00 | 83,10 | 84,62 | -8,79% | 6.762.211,00 |
| 19.03.2026 | 90,30 | 94,50 | 87,64 | 92,78 | -0,28% | 2.374.716,00 |
| 18.03.2026 | 94,41 | 96,88 | 92,66 | 93,04 | -2,38% | 2.825.857,00 |
| 17.03.2026 | 90,86 | 95,35 | 90,24 | 95,31 | 6,46% | 3.217.795,00 |
| 16.03.2026 | 88,84 | 91,80 | 86,90 | 89,53 | 2,28% | 2.419.405,00 |
| 13.03.2026 | 90,00 | 91,90 | 87,20 | 87,53 | -2,16% | 2.746.378,00 |
| 12.03.2026 | 88,94 | 91,37 | 85,39 | 89,46 | 0,61% | 3.903.676,00 |
| 11.03.2026 | 87,03 | 90,98 | 86,62 | 88,92 | -0,04% | 1.939.273,00 |
| 10.03.2026 | 91,44 | 92,30 | 88,64 | 88,96 | -3,80% | 3.247.258,00 |
| 09.03.2026 | 90,12 | 93,67 | 87,20 | 92,47 | 6,29% | 5.219.337,00 |
| 06.03.2026 | 83,38 | 90,88 | 81,50 | 87,00 | 1,71% | 5.343.055,00 |
| 05.03.2026 | 88,87 | 89,49 | 82,40 | 85,54 | -4,03% | 4.548.245,00 |
| 04.03.2026 | 88,51 | 90,10 | 85,75 | 89,13 | 0,20% | 3.284.841,00 |
| 03.03.2026 | 89,21 | 93,22 | 86,60 | 88,95 | -1,95% | 8.261.709,00 |
| 02.03.2026 | 92,42 | 97,10 | 85,33 | 90,72 | 5,27% | 18.836.294,00 |