Kratos Defense & Security Solutions Inc.
[WKN: A0YAND | ISIN: US50077B2079]
Aktienkurse
25,350$ 0,76%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid: Ask:

Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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