20,023€
0,46%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 20,35 | 20,35 | 19,56 | 19,95 | 0,11% | - |
| 13.09.2024 | 19,64 | 19,93 | 19,64 | 19,93 | 2,94% | - |
| 12.09.2024 | 19,40 | 19,40 | 19,36 | 19,36 | 2,24% | - |
| 11.09.2024 | 19,15 | 19,39 | 18,94 | 18,94 | -1,23% | 2,00 |
| 10.09.2024 | 19,14 | 19,17 | 19,14 | 19,17 | -0,98% | - |
| 09.09.2024 | 18,97 | 19,49 | 18,97 | 19,36 | 0,39% | 200,00 |
| 06.09.2024 | 19,41 | 19,99 | 19,29 | 19,29 | -2,33% | 400,00 |
| 05.09.2024 | 19,72 | 19,75 | 19,72 | 19,75 | -1,08% | - |
| 04.09.2024 | 19,57 | 20,19 | 19,57 | 19,96 | -0,75% | 6,00 |
| 03.09.2024 | 20,53 | 20,53 | 20,11 | 20,11 | -2,19% | - |
| 02.09.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 0,73% | - |
| 30.08.2024 | 20,22 | 20,41 | 20,22 | 20,41 | -0,05% | - |
| 29.08.2024 | 20,08 | 20,42 | 20,08 | 20,42 | 0,44% | - |
| 28.08.2024 | 19,84 | 20,33 | 19,84 | 20,33 | 2,19% | - |
| 27.08.2024 | 20,03 | 20,03 | 19,90 | 19,90 | -1,66% | - |
| 26.08.2024 | 20,30 | 20,30 | 20,20 | 20,23 | 2,17% | 179,00 |
| 23.08.2024 | 19,41 | 19,80 | 19,41 | 19,80 | 3,50% | - |
| 22.08.2024 | 18,95 | 19,20 | 18,95 | 19,13 | 1,76% | - |
| 21.08.2024 | 18,68 | 18,80 | 18,68 | 18,80 | -1,90% | - |
| 20.08.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 0,60% | - |
| 19.08.2024 | 19,00 | 19,05 | 19,00 | 19,05 | -0,34% | 2,00 |
| 16.08.2024 | 18,32 | 19,12 | 18,32 | 19,12 | 4,45% | - |
| 15.08.2024 | 17,96 | 18,30 | 17,96 | 18,30 | 0,52% | 2.048,00 |
| 14.08.2024 | 17,97 | 18,21 | 17,97 | 18,21 | 1,96% | 245,00 |
| 13.08.2024 | 17,80 | 17,96 | 17,80 | 17,86 | 0,51% | 100,00 |
| 12.08.2024 | 17,90 | 17,90 | 17,77 | 17,77 | -2,84% | - |
| 09.08.2024 | 17,92 | 18,29 | 17,92 | 18,29 | 2,72% | - |
| 08.08.2024 | 17,18 | 17,80 | 17,18 | 17,80 | -3,71% | 700,00 |
| 07.08.2024 | 18,54 | 18,87 | 18,49 | 18,49 | -1,26% | 245,00 |
| 06.08.2024 | 18,51 | 18,84 | 18,51 | 18,72 | 4,70% | 200,00 |
| 05.08.2024 | 18,63 | 18,63 | 17,88 | 17,88 | -11,04% | 1.090,00 |
| 02.08.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -3,18% | - |
| 01.08.2024 | 20,64 | 20,76 | 20,64 | 20,76 | 1,12% | 200,00 |
| 31.07.2024 | 20,58 | 20,58 | 20,53 | 20,53 | -1,96% | - |
| 30.07.2024 | 20,67 | 20,94 | 20,67 | 20,94 | -0,10% | - |
| 29.07.2024 | 20,75 | 20,96 | 20,75 | 20,96 | 0,82% | - |
| 26.07.2024 | 20,36 | 20,79 | 20,36 | 20,79 | 2,01% | - |
| 25.07.2024 | 19,95 | 20,38 | 19,95 | 20,38 | -0,49% | - |
| 24.07.2024 | 20,53 | 20,53 | 20,48 | 20,48 | 1,44% | - |
| 23.07.2024 | 19,45 | 20,19 | 19,45 | 20,19 | 5,16% | - |
| 22.07.2024 | 19,10 | 19,20 | 19,10 | 19,20 | -0,75% | - |
| 19.07.2024 | 19,45 | 19,45 | 19,35 | 19,35 | -2,08% | - |
| 18.07.2024 | 19,71 | 19,76 | 19,71 | 19,76 | -2,25% | - |
| 17.07.2024 | 20,10 | 20,21 | 20,05 | 20,21 | 1,66% | 120,00 |
| 16.07.2024 | 19,55 | 19,88 | 19,55 | 19,88 | 1,77% | - |
| 15.07.2024 | 19,15 | 19,54 | 19,15 | 19,54 | 1,38% | - |
| 12.07.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 2,17% | - |
| 11.07.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 0,88% | - |
| 10.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,76% | - |
| 09.07.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 1,01% | - |
| 08.07.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,48% | - |
| 05.07.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -0,24% | - |
| 04.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,48% | - |
| 03.07.2024 | 18,73 | 18,73 | 18,71 | 18,71 | 1,93% | 10,00 |
| 02.07.2024 | 18,21 | 18,35 | 18,21 | 18,35 | -0,57% | 750,00 |
| 01.07.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,81% | - |
| 28.06.2024 | 18,52 | 18,61 | 18,52 | 18,61 | 1,61% | 60,00 |
| 27.06.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -1,85% | - |
| 26.06.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,40% | - |
| 25.06.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -3,59% | - |
| 24.06.2024 | 19,11 | 19,63 | 19,11 | 19,63 | 4,47% | 100,00 |
| 21.06.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -0,08% | - |
| 20.06.2024 | 18,77 | 18,80 | 18,77 | 18,80 | 0,11% | - |
| 19.06.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 2,12% | - |
| 18.06.2024 | 18,27 | 18,39 | 18,17 | 18,39 | 0,93% | 110,00 |
| 17.06.2024 | 18,32 | 18,32 | 18,22 | 18,22 | -0,25% | - |
| 14.06.2024 | 18,55 | 18,55 | 18,27 | 18,27 | -1,43% | - |
| 13.06.2024 | 18,80 | 18,80 | 18,53 | 18,53 | -2,06% | - |
| 12.06.2024 | 18,68 | 18,92 | 18,68 | 18,92 | 1,39% | - |
| 11.06.2024 | 18,81 | 18,81 | 18,66 | 18,66 | -2,05% | - |
| 10.06.2024 | 18,78 | 19,05 | 18,78 | 19,05 | 0,03% | - |
| 07.06.2024 | 18,95 | 19,05 | 18,95 | 19,05 | -0,83% | - |
| 06.06.2024 | 19,38 | 19,39 | 19,21 | 19,21 | -0,10% | 300,00 |
| 05.06.2024 | 19,26 | 19,26 | 19,23 | 19,23 | -2,21% | - |
| 04.06.2024 | 19,77 | 19,77 | 19,66 | 19,66 | -1,95% | - |
| 03.06.2024 | 19,89 | 20,05 | 19,89 | 20,05 | 0,73% | - |
| 31.05.2024 | 19,78 | 19,91 | 19,78 | 19,91 | 0,84% | - |
| 30.05.2024 | 19,59 | 19,74 | 19,59 | 19,74 | -0,23% | - |
| 29.05.2024 | 19,87 | 19,87 | 19,79 | 19,79 | -2,44% | - |
| 28.05.2024 | 20,02 | 20,28 | 20,02 | 20,28 | 3,15% | 380,00 |
| 27.05.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -0,20% | - |
| 24.05.2024 | 19,44 | 19,78 | 19,44 | 19,70 | -0,48% | 50,00 |
| 23.05.2024 | 19,66 | 19,80 | 19,66 | 19,80 | 1,51% | - |
| 22.05.2024 | 19,68 | 19,81 | 19,50 | 19,50 | -2,26% | 2.100,00 |
| 21.05.2024 | 19,44 | 19,95 | 19,31 | 19,95 | -0,20% | 7.709,00 |
| 20.05.2024 | 19,16 | 19,99 | 19,16 | 19,99 | 4,77% | 100,00 |
| 17.05.2024 | 18,78 | 19,18 | 18,78 | 19,08 | 1,92% | 100,00 |
| 16.05.2024 | 18,50 | 18,72 | 18,50 | 18,72 | 0,97% | - |
| 15.05.2024 | 18,37 | 18,54 | 18,37 | 18,54 | 1,70% | - |
| 14.05.2024 | 17,93 | 18,23 | 17,93 | 18,23 | -0,90% | - |
| 13.05.2024 | 18,26 | 18,40 | 18,26 | 18,40 | 1,24% | - |
| 10.05.2024 | 18,13 | 18,60 | 18,13 | 18,17 | 0,17% | 1.300,00 |
| 09.05.2024 | 18,32 | 18,66 | 18,14 | 18,14 | -2,47% | 200,00 |
| 08.05.2024 | 17,30 | 18,60 | 17,30 | 18,60 | 5,80% | 155,00 |
| 07.05.2024 | 17,50 | 17,58 | 17,42 | 17,58 | -0,85% | 8.000,00 |
| 06.05.2024 | 17,08 | 17,73 | 17,08 | 17,73 | 6,23% | 200,00 |
| 03.05.2024 | 16,73 | 16,73 | 16,69 | 16,69 | -0,65% | - |
| 02.05.2024 | 16,86 | 16,86 | 16,80 | 16,80 | -2,10% | - |
| 30.04.2024 | 17,26 | 17,26 | 17,16 | 17,16 | -2,19% | - |
| 29.04.2024 | 17,53 | 17,55 | 17,38 | 17,55 | 0,49% | 50,00 |