68,500$
-0,90%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 69,11 | 69,39 | 66,13 | 68,50 | -0,90% | 2.864.994,00 |
| 14.08.2025 | 70,20 | 72,70 | 68,75 | 69,12 | 0,54% | 4.735.865,00 |
| 13.08.2025 | 70,17 | 71,11 | 64,89 | 68,75 | -0,56% | 5.169.906,00 |
| 12.08.2025 | 65,38 | 69,44 | 64,92 | 69,14 | 5,70% | 4.281.463,00 |
| 11.08.2025 | 65,95 | 68,68 | 64,59 | 65,41 | 2,40% | 5.992.273,00 |
| 08.08.2025 | 60,07 | 66,13 | 60,05 | 63,88 | 8,12% | 7.212.466,00 |
| 07.08.2025 | 58,24 | 59,22 | 56,86 | 59,08 | 0,25% | 3.500.787,00 |
| 06.08.2025 | 58,77 | 60,14 | 57,93 | 58,93 | -0,79% | 3.421.112,00 |
| 05.08.2025 | 61,09 | 62,80 | 57,90 | 59,40 | -0,17% | 5.106.160,00 |
| 04.08.2025 | 57,03 | 60,00 | 56,75 | 59,50 | 4,96% | 3.080.514,00 |
| 01.08.2025 | 56,36 | 57,66 | 54,50 | 56,69 | -3,44% | 4.792.921,00 |
| 31.07.2025 | 58,06 | 59,14 | 57,51 | 58,71 | 1,21% | 2.342.143,00 |
| 30.07.2025 | 56,80 | 58,19 | 56,31 | 58,01 | 1,65% | 3.457.814,00 |
| 29.07.2025 | 60,60 | 60,73 | 56,62 | 57,07 | -3,86% | 4.050.845,00 |
| 28.07.2025 | 61,19 | 61,29 | 57,35 | 59,36 | -0,69% | 3.736.883,00 |
| 25.07.2025 | 58,69 | 60,40 | 57,81 | 59,77 | 1,89% | 2.446.679,00 |
| 24.07.2025 | 58,80 | 61,09 | 58,00 | 58,66 | -0,20% | 4.135.177,00 |
| 23.07.2025 | 55,76 | 58,93 | 55,40 | 58,78 | 6,06% | 4.148.488,00 |
| 22.07.2025 | 55,83 | 57,18 | 54,36 | 55,42 | -5,72% | 6.824.353,00 |
| 21.07.2025 | 60,01 | 61,43 | 58,49 | 58,78 | -0,58% | 5.639.057,00 |
| 18.07.2025 | 58,75 | 61,35 | 58,25 | 59,12 | 0,36% | 8.044.013,00 |
| 17.07.2025 | 55,76 | 59,12 | 54,69 | 58,91 | 8,53% | 8.446.129,00 |
| 16.07.2025 | 51,92 | 54,97 | 51,31 | 54,28 | 6,18% | 6.870.414,00 |
| 15.07.2025 | 52,15 | 52,25 | 50,23 | 51,12 | -1,67% | 4.022.133,00 |
| 14.07.2025 | 50,91 | 52,70 | 49,54 | 51,99 | 0,54% | 6.705.001,00 |
| 11.07.2025 | 48,25 | 52,57 | 48,00 | 51,71 | 11,76% | 9.394.747,00 |
| 10.07.2025 | 46,09 | 46,73 | 44,85 | 46,27 | 0,54% | 2.991.489,00 |
| 09.07.2025 | 44,44 | 46,15 | 43,88 | 46,02 | 3,79% | 3.503.995,00 |
| 08.07.2025 | 45,00 | 45,64 | 42,81 | 44,34 | -0,98% | 3.472.473,00 |
| 07.07.2025 | 45,42 | 46,25 | 43,88 | 44,78 | 0,27% | 3.575.123,00 |
| 03.07.2025 | 43,92 | 44,81 | 43,65 | 44,66 | 3,19% | 2.147.465,00 |
| 02.07.2025 | 42,96 | 43,40 | 41,87 | 43,28 | 0,53% | 4.804.473,00 |
| 01.07.2025 | 46,28 | 46,35 | 42,66 | 43,05 | -7,26% | 5.945.935,00 |
| 30.06.2025 | 46,39 | 47,09 | 45,41 | 46,42 | 1,29% | 7.703.130,00 |
| 27.06.2025 | 41,93 | 46,97 | 41,75 | 45,83 | 10,89% | 15.417.351,00 |
| 26.06.2025 | 39,56 | 41,78 | 39,00 | 41,33 | -2,36% | 13.860.757,00 |
| 25.06.2025 | 41,29 | 42,68 | 41,01 | 42,33 | 3,83% | 3.287.505,00 |
| 24.06.2025 | 43,45 | 43,45 | 40,10 | 40,77 | -6,56% | 4.891.898,00 |
| 23.06.2025 | 43,86 | 46,52 | 42,97 | 43,63 | 1,16% | 5.433.315,00 |
| 20.06.2025 | 42,46 | 43,74 | 40,83 | 43,13 | 2,30% | 4.779.771,00 |
| 18.06.2025 | 43,20 | 44,13 | 41,70 | 42,16 | -2,48% | 3.119.013,00 |
| 17.06.2025 | 41,25 | 43,87 | 41,07 | 43,23 | 4,90% | 2.982.443,00 |
| 16.06.2025 | 42,19 | 42,41 | 41,08 | 41,21 | -1,32% | 2.712.255,00 |
| 13.06.2025 | 41,65 | 42,73 | 40,77 | 41,76 | 1,26% | 2.778.970,00 |
| 12.06.2025 | 40,20 | 41,28 | 39,94 | 41,24 | 2,08% | 1.561.077,00 |
| 11.06.2025 | 39,94 | 40,45 | 37,90 | 40,40 | 2,80% | 2.524.918,00 |
| 10.06.2025 | 40,68 | 40,68 | 38,72 | 39,30 | -3,18% | 3.194.696,00 |
| 09.06.2025 | 40,93 | 40,96 | 39,77 | 40,59 | 0,30% | 3.133.179,00 |
| 06.06.2025 | 40,93 | 41,47 | 40,16 | 40,47 | 0,27% | 2.015.871,00 |
| 05.06.2025 | 40,68 | 40,94 | 39,96 | 40,36 | 0,65% | 3.429.486,00 |
| 04.06.2025 | 39,53 | 40,39 | 39,15 | 40,10 | 2,58% | 1.928.918,00 |
| 03.06.2025 | 38,76 | 39,96 | 38,45 | 39,09 | 2,76% | 2.710.280,00 |
| 02.06.2025 | 37,70 | 38,57 | 37,30 | 38,04 | 3,12% | 2.793.663,00 |
| 30.05.2025 | 36,18 | 37,19 | 35,88 | 36,89 | 1,26% | 2.209.372,00 |
| 29.05.2025 | 37,53 | 37,84 | 36,05 | 36,43 | -2,41% | 1.577.630,00 |
| 28.05.2025 | 38,27 | 38,29 | 37,24 | 37,33 | -2,07% | 2.004.572,00 |
| 27.05.2025 | 37,04 | 39,16 | 36,92 | 38,12 | 5,86% | 2.995.741,00 |
| 23.05.2025 | 35,00 | 36,67 | 34,97 | 36,01 | 2,30% | 2.389.570,00 |
| 22.05.2025 | 34,31 | 35,34 | 34,17 | 35,20 | 2,53% | 1.420.332,00 |
| 21.05.2025 | 35,67 | 36,11 | 34,06 | 34,33 | -3,95% | 1.357.983,00 |
| 20.05.2025 | 35,10 | 36,11 | 34,89 | 35,74 | 1,74% | 1.526.179,00 |
| 19.05.2025 | 34,64 | 35,29 | 34,64 | 35,13 | -0,23% | 1.184.954,00 |
| 16.05.2025 | 34,31 | 35,25 | 34,02 | 35,21 | 2,38% | 1.826.585,00 |
| 15.05.2025 | 33,56 | 34,45 | 33,56 | 34,39 | 2,56% | 1.070.419,00 |
| 14.05.2025 | 33,95 | 34,37 | 33,06 | 33,53 | -0,74% | 1.487.175,00 |
| 13.05.2025 | 34,46 | 34,70 | 33,60 | 33,78 | -0,44% | 1.792.311,00 |
| 12.05.2025 | 34,43 | 34,67 | 32,85 | 33,93 | 0,95% | 2.210.125,00 |
| 09.05.2025 | 34,09 | 34,20 | 33,18 | 33,61 | -1,78% | 2.090.494,00 |
| 08.05.2025 | 36,60 | 36,75 | 33,46 | 34,22 | -5,10% | 3.265.988,00 |
| 07.05.2025 | 36,24 | 36,57 | 35,71 | 36,06 | -0,47% | 2.284.438,00 |
| 06.05.2025 | 35,53 | 36,39 | 35,34 | 36,23 | 0,98% | 1.698.573,00 |
| 05.05.2025 | 35,39 | 36,21 | 34,55 | 35,88 | -1,13% | 2.106.933,00 |
| 02.05.2025 | 35,44 | 36,85 | 35,44 | 36,29 | 3,89% | 2.299.585,00 |
| 01.05.2025 | 34,39 | 35,16 | 33,60 | 34,93 | 3,40% | 1.540.041,00 |
| 30.04.2025 | 33,84 | 33,92 | 33,13 | 33,78 | -1,86% | 1.465.491,00 |
| 29.04.2025 | 33,50 | 34,53 | 33,50 | 34,42 | 2,75% | 1.461.501,00 |
| 28.04.2025 | 33,46 | 33,90 | 32,68 | 33,50 | -0,27% | 1.507.813,00 |
| 25.04.2025 | 32,99 | 33,63 | 32,63 | 33,59 | 0,90% | 1.459.001,00 |
| 24.04.2025 | 32,95 | 34,53 | 32,62 | 33,29 | 1,00% | 2.153.091,00 |
| 23.04.2025 | 33,16 | 33,85 | 32,48 | 32,96 | 2,62% | 2.453.057,00 |
| 22.04.2025 | 31,98 | 32,41 | 31,49 | 32,12 | 0,63% | 1.704.478,00 |
| 21.04.2025 | 32,88 | 33,15 | 31,48 | 31,92 | -3,54% | 1.407.764,00 |
| 17.04.2025 | 33,47 | 33,94 | 32,89 | 33,09 | -0,54% | 2.131.744,00 |
| 16.04.2025 | 32,89 | 33,48 | 32,64 | 33,27 | 0,94% | 1.544.959,00 |
| 15.04.2025 | 32,92 | 33,48 | 32,55 | 32,96 | -0,08% | 1.080.308,00 |
| 14.04.2025 | 33,60 | 33,60 | 32,36 | 32,99 | -0,77% | 1.515.534,00 |
| 11.04.2025 | 31,71 | 33,50 | 31,47 | 33,24 | 4,89% | 2.487.984,00 |
| 10.04.2025 | 30,91 | 32,04 | 30,27 | 31,69 | -0,31% | 2.418.799,00 |
| 09.04.2025 | 28,39 | 32,13 | 28,39 | 31,79 | 9,85% | 3.476.307,00 |
| 08.04.2025 | 29,43 | 30,84 | 28,27 | 28,94 | 2,55% | 3.811.057,00 |
| 07.04.2025 | 26,27 | 29,05 | 25,78 | 28,22 | 1,40% | 3.120.329,00 |
| 04.04.2025 | 28,91 | 29,79 | 27,51 | 27,83 | -8,54% | 2.558.100,00 |
| 03.04.2025 | 29,71 | 30,81 | 29,51 | 30,43 | -2,34% | 1.980.413,00 |
| 02.04.2025 | 28,64 | 31,24 | 28,55 | 31,16 | 6,35% | 1.873.431,00 |
| 01.04.2025 | 29,68 | 29,68 | 28,64 | 29,30 | -1,26% | 2.023.959,00 |
| 31.03.2025 | 29,81 | 30,02 | 28,94 | 29,68 | -3,28% | 2.766.421,00 |
| 28.03.2025 | 31,47 | 31,74 | 30,46 | 30,68 | -2,51% | 3.257.649,00 |
| 27.03.2025 | 31,27 | 32,28 | 31,15 | 31,47 | 0,18% | 2.032.839,00 |
| 26.03.2025 | 33,00 | 33,50 | 31,16 | 31,42 | -4,69% | 2.212.902,00 |
| 25.03.2025 | 32,33 | 32,99 | 32,32 | 32,96 | 1,32% | 1.848.041,00 |