26,630$
5,59%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 26,48 | 26,85 | 26,17 | 26,63 | 5,59% | 839.414,00 |
| 20.11.2024 | 25,01 | 25,32 | 24,70 | 25,22 | 0,68% | 1.205.407,00 |
| 19.11.2024 | 24,64 | 25,08 | 24,38 | 25,05 | 2,75% | 1.261.582,00 |
| 18.11.2024 | 24,49 | 24,81 | 24,34 | 24,38 | -0,16% | 1.025.102,00 |
| 15.11.2024 | 25,53 | 25,53 | 24,37 | 24,42 | -3,40% | 1.393.897,00 |
| 14.11.2024 | 27,66 | 27,97 | 25,20 | 25,28 | -8,84% | 1.626.155,00 |
| 13.11.2024 | 27,58 | 28,62 | 27,53 | 27,73 | 1,65% | 1.509.052,00 |
| 12.11.2024 | 26,97 | 27,70 | 26,75 | 27,28 | 0,67% | 1.580.614,00 |
| 11.11.2024 | 26,57 | 27,53 | 26,31 | 27,10 | 4,35% | 1.984.401,00 |
| 08.11.2024 | 24,08 | 26,21 | 24,07 | 25,97 | 9,03% | 2.043.139,00 |
| 07.11.2024 | 24,47 | 24,48 | 23,81 | 23,82 | -1,93% | 1.360.595,00 |
| 06.11.2024 | 24,72 | 24,92 | 23,89 | 24,29 | 4,74% | 1.398.435,00 |
| 05.11.2024 | 23,06 | 23,36 | 23,00 | 23,19 | 0,87% | 890.692,00 |
| 04.11.2024 | 22,80 | 23,18 | 22,77 | 22,99 | 0,52% | 633.986,00 |
| 01.11.2024 | 22,82 | 23,21 | 22,74 | 22,87 | 0,70% | 696.870,00 |
| 31.10.2024 | 23,59 | 23,66 | 22,69 | 22,71 | -3,69% | 866.789,00 |
| 30.10.2024 | 23,81 | 24,25 | 23,32 | 23,58 | -2,52% | 1.075.829,00 |
| 29.10.2024 | 24,12 | 24,32 | 23,89 | 24,19 | -0,04% | 414.594,00 |
| 28.10.2024 | 24,20 | 24,42 | 23,83 | 24,20 | 1,04% | 593.723,00 |
| 25.10.2024 | 24,17 | 24,43 | 23,95 | 23,95 | 0,08% | 523.087,00 |
| 24.10.2024 | 24,00 | 24,41 | 23,89 | 23,93 | -0,33% | 521.708,00 |
| 23.10.2024 | 24,26 | 24,40 | 23,78 | 24,01 | -1,19% | 642.672,00 |
| 22.10.2024 | 24,60 | 24,67 | 24,21 | 24,30 | -1,50% | 520.509,00 |
| 21.10.2024 | 24,96 | 25,11 | 24,56 | 24,67 | -0,72% | 468.730,00 |
| 18.10.2024 | 25,16 | 25,27 | 24,83 | 24,85 | -1,47% | 575.519,00 |
| 17.10.2024 | 25,74 | 25,91 | 25,20 | 25,22 | -2,02% | 555.765,00 |
| 16.10.2024 | 25,40 | 25,82 | 25,38 | 25,74 | 1,70% | 865.833,00 |
| 15.10.2024 | 25,37 | 25,41 | 24,58 | 25,31 | -0,16% | 868.411,00 |
| 14.10.2024 | 25,25 | 25,47 | 25,09 | 25,35 | 0,76% | 494.306,00 |
| 11.10.2024 | 24,46 | 25,25 | 24,43 | 25,16 | 2,99% | 848.507,00 |
| 10.10.2024 | 24,65 | 24,84 | 24,19 | 24,43 | -2,12% | 776.383,00 |
| 09.10.2024 | 25,00 | 25,20 | 24,68 | 24,96 | -0,44% | 700.144,00 |
| 08.10.2024 | 24,79 | 25,45 | 24,79 | 25,07 | 1,05% | 947.533,00 |
| 07.10.2024 | 24,85 | 24,99 | 24,50 | 24,81 | 0,24% | 487.675,00 |
| 04.10.2024 | 25,21 | 25,32 | 24,32 | 24,75 | -1,67% | 1.269.305,00 |
| 03.10.2024 | 25,22 | 25,38 | 24,93 | 25,17 | -0,67% | 1.124.538,00 |
| 02.10.2024 | 25,01 | 25,51 | 24,68 | 25,34 | 2,14% | 1.666.515,00 |
| 01.10.2024 | 23,31 | 25,13 | 22,95 | 24,81 | 6,48% | 2.103.181,00 |
| 30.09.2024 | 23,19 | 23,61 | 23,07 | 23,30 | 0,04% | 601.100,00 |
| 27.09.2024 | 23,41 | 23,68 | 23,20 | 23,29 | 0,43% | 945.159,00 |
| 26.09.2024 | 23,35 | 23,57 | 23,15 | 23,19 | 0,56% | 622.437,00 |
| 25.09.2024 | 23,25 | 23,31 | 22,99 | 23,06 | -0,69% | 739.958,00 |
| 24.09.2024 | 23,55 | 23,55 | 23,07 | 23,22 | -1,40% | 769.102,00 |
| 23.09.2024 | 23,37 | 23,95 | 23,10 | 23,55 | 2,79% | 1.164.549,00 |
| 20.09.2024 | 22,76 | 23,33 | 22,64 | 22,91 | 0,44% | 2.260.729,00 |
| 19.09.2024 | 23,98 | 24,08 | 22,38 | 22,81 | -2,60% | 1.309.783,00 |
| 18.09.2024 | 22,58 | 23,98 | 22,48 | 23,42 | 4,41% | 1.814.268,00 |
| 17.09.2024 | 22,39 | 22,63 | 22,17 | 22,43 | 1,26% | 1.056.832,00 |
| 16.09.2024 | 22,50 | 22,50 | 21,78 | 22,15 | -1,51% | 930.410,00 |
| 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 |