24,135€
-1,89%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 4,15% | 150,00 |
| 20.02.2025 | 25,63 | 25,63 | 24,60 | 24,60 | -5,09% | 1.575,00 |
| 19.02.2025 | 25,82 | 26,00 | 25,82 | 25,92 | 1,01% | 345,00 |
| 18.02.2025 | 26,25 | 26,35 | 25,66 | 25,66 | -3,64% | 405,00 |
| 17.02.2025 | 25,87 | 26,63 | 25,87 | 26,63 | 3,06% | 835,00 |
| 14.02.2025 | 27,23 | 27,39 | 25,80 | 25,84 | -6,00% | 967,00 |
| 13.02.2025 | 29,66 | 29,80 | 27,23 | 27,49 | -9,36% | 380,00 |
| 12.02.2025 | 30,81 | 30,93 | 30,06 | 30,33 | -2,76% | 1.215,00 |
| 11.02.2025 | 31,82 | 31,82 | 31,19 | 31,19 | -1,05% | - |
| 10.02.2025 | 31,31 | 31,52 | 31,31 | 31,52 | 1,68% | - |
| 07.02.2025 | 31,31 | 31,89 | 31,00 | 31,00 | -1,34% | 61,00 |
| 06.02.2025 | 32,77 | 32,77 | 31,42 | 31,42 | -4,24% | 218,00 |
| 05.02.2025 | 32,59 | 33,72 | 32,59 | 32,81 | 0,49% | 420,00 |
| 04.02.2025 | 33,10 | 33,10 | 31,92 | 32,65 | 2,61% | 103,00 |
| 03.02.2025 | 31,60 | 31,82 | 31,24 | 31,82 | -2,84% | 15,00 |
| 31.01.2025 | 31,99 | 32,75 | 31,99 | 32,75 | 0,99% | 103,00 |
| 30.01.2025 | 31,12 | 32,43 | 31,12 | 32,43 | 1,22% | 100,00 |
| 29.01.2025 | 32,02 | 32,47 | 32,02 | 32,04 | -0,62% | 1.315,00 |
| 28.01.2025 | 31,63 | 32,94 | 31,63 | 32,24 | 0,37% | 485,00 |
| 27.01.2025 | 32,32 | 32,32 | 31,40 | 32,12 | -1,50% | 3.746,00 |
| 24.01.2025 | 32,70 | 33,60 | 32,61 | 32,61 | -1,24% | 1.230,00 |
| 23.01.2025 | 33,20 | 33,47 | 32,98 | 33,02 | -1,76% | 540,00 |
| 22.01.2025 | 33,81 | 34,29 | 33,61 | 33,61 | -0,59% | 445,00 |
| 21.01.2025 | 32,55 | 33,84 | 32,55 | 33,81 | 2,73% | 889,00 |
| 20.01.2025 | 32,55 | 32,91 | 32,55 | 32,91 | 0,15% | 17,00 |
| 17.01.2025 | 32,49 | 32,86 | 32,49 | 32,86 | -0,64% | 500,00 |
| 16.01.2025 | 34,04 | 34,10 | 32,89 | 33,07 | -0,51% | 1.011,00 |
| 15.01.2025 | 32,57 | 33,24 | 32,00 | 33,24 | 4,96% | 1.560,00 |
| 14.01.2025 | 30,47 | 31,67 | 30,47 | 31,67 | 4,04% | 414,00 |
| 13.01.2025 | 28,20 | 30,44 | 28,20 | 30,44 | 11,34% | 537,00 |
| 10.01.2025 | 27,89 | 27,89 | 27,34 | 27,34 | -3,43% | - |
| 09.01.2025 | 27,92 | 28,31 | 27,92 | 28,31 | 4,62% | 5,00 |
| 08.01.2025 | 27,50 | 27,50 | 26,79 | 27,06 | -5,19% | 380,00 |
| 07.01.2025 | 29,00 | 29,01 | 28,23 | 28,54 | 2,44% | 274,00 |
| 06.01.2025 | 26,39 | 28,19 | 26,39 | 27,86 | 6,78% | 235,00 |
| 03.01.2025 | 26,12 | 26,12 | 26,09 | 26,09 | 0,69% | 3,00 |
| 02.01.2025 | 26,40 | 26,40 | 25,91 | 25,91 | 1,21% | 500,00 |
| 30.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,47% | 140,00 |
| 27.12.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 5,24% | 200,00 |
| 23.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,11% | 250,00 |
| 20.12.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 0,33% | - |
| 19.12.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -5,58% | - |
| 18.12.2024 | 25,84 | 26,26 | 25,80 | 25,80 | -2,64% | 644,00 |
| 17.12.2024 | 26,89 | 26,89 | 26,50 | 26,50 | 0,19% | 75,00 |
| 16.12.2024 | 25,32 | 26,45 | 25,32 | 26,45 | 4,26% | 200,00 |
| 13.12.2024 | 25,09 | 25,37 | 25,09 | 25,37 | -3,39% | - |
| 12.12.2024 | 25,84 | 26,26 | 25,84 | 26,26 | 0,88% | 100,00 |
| 11.12.2024 | 25,76 | 26,03 | 25,76 | 26,03 | -0,19% | - |
| 10.12.2024 | 25,50 | 26,08 | 25,50 | 26,08 | -0,19% | 10,00 |
| 09.12.2024 | 26,42 | 26,42 | 26,13 | 26,13 | 1,04% | - |
| 06.12.2024 | 25,75 | 25,86 | 25,75 | 25,86 | -0,46% | - |
| 05.12.2024 | 26,42 | 26,42 | 25,98 | 25,98 | 4,13% | - |
| 04.12.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -2,00% | - |
| 03.12.2024 | 25,40 | 25,50 | 25,40 | 25,46 | 0,83% | 110,00 |
| 02.12.2024 | 26,07 | 26,07 | 25,25 | 25,25 | -1,75% | 4,00 |
| 29.11.2024 | 25,25 | 25,70 | 25,25 | 25,70 | -0,58% | - |
| 28.11.2024 | 25,31 | 25,85 | 25,31 | 25,85 | 2,21% | 200,00 |
| 27.11.2024 | 25,79 | 25,79 | 25,29 | 25,29 | -1,33% | 519,00 |
| 26.11.2024 | 24,99 | 25,63 | 24,99 | 25,63 | 2,23% | - |
| 25.11.2024 | 25,31 | 25,31 | 25,07 | 25,07 | -0,91% | - |
| 22.11.2024 | 24,84 | 25,30 | 24,84 | 25,30 | 5,20% | 20,00 |
| 21.11.2024 | 23,69 | 24,05 | 23,69 | 24,05 | 2,65% | - |
| 20.11.2024 | 23,52 | 23,52 | 23,43 | 23,43 | 0,00% | 2,00 |
| 19.11.2024 | 23,06 | 23,44 | 23,06 | 23,43 | 1,60% | 47,00 |
| 18.11.2024 | 23,44 | 23,44 | 23,06 | 23,06 | -1,91% | 60,00 |
| 15.11.2024 | 23,63 | 23,63 | 23,51 | 23,51 | -4,47% | - |
| 14.11.2024 | 26,02 | 26,02 | 24,61 | 24,61 | -6,78% | 703,00 |
| 13.11.2024 | 25,38 | 26,40 | 25,38 | 26,40 | 2,84% | - |
| 12.11.2024 | 25,48 | 25,67 | 25,48 | 25,67 | 0,47% | - |
| 11.11.2024 | 24,51 | 25,55 | 24,51 | 25,55 | 10,94% | 243,00 |
| 08.11.2024 | 21,59 | 23,03 | 21,59 | 23,03 | 3,88% | - |
| 07.11.2024 | 22,77 | 22,77 | 22,17 | 22,17 | -0,98% | 160,00 |
| 06.11.2024 | 22,03 | 22,50 | 22,03 | 22,39 | 4,33% | 160,00 |
| 05.11.2024 | 21,13 | 21,46 | 21,13 | 21,46 | 1,95% | 100,00 |
| 04.11.2024 | 20,84 | 21,05 | 20,84 | 21,05 | -0,24% | 20,00 |
| 01.11.2024 | 21,00 | 21,10 | 21,00 | 21,10 | -2,76% | - |
| 31.10.2024 | 21,60 | 21,70 | 21,60 | 21,70 | -2,25% | - |
| 30.10.2024 | 22,16 | 22,20 | 21,72 | 22,20 | -0,27% | 120,00 |
| 29.10.2024 | 22,37 | 22,37 | 22,26 | 22,26 | -0,09% | - |
| 28.10.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -0,36% | - |
| 25.10.2024 | 21,90 | 22,36 | 21,90 | 22,36 | 0,72% | - |
| 24.10.2024 | 22,06 | 22,20 | 22,06 | 22,20 | -0,45% | - |
| 23.10.2024 | 22,37 | 22,37 | 22,30 | 22,30 | -0,22% | - |
| 22.10.2024 | 22,55 | 22,55 | 22,35 | 22,35 | -2,15% | - |
| 21.10.2024 | 22,66 | 22,84 | 22,66 | 22,84 | -1,00% | - |
| 18.10.2024 | 23,12 | 23,12 | 23,02 | 23,07 | -1,91% | 100,00 |
| 17.10.2024 | 23,46 | 23,65 | 23,46 | 23,52 | 0,86% | 500,00 |
| 16.10.2024 | 23,01 | 23,32 | 23,01 | 23,32 | 3,05% | - |
| 15.10.2024 | 23,08 | 23,60 | 22,63 | 22,63 | -1,74% | 100,00 |
| 14.10.2024 | 22,81 | 23,03 | 22,81 | 23,03 | 2,54% | - |
| 11.10.2024 | 22,13 | 22,46 | 22,13 | 22,46 | 0,63% | - |
| 10.10.2024 | 22,71 | 22,71 | 22,32 | 22,32 | -2,11% | - |
| 09.10.2024 | 22,61 | 22,80 | 22,61 | 22,80 | -0,91% | - |
| 08.10.2024 | 22,35 | 23,01 | 22,35 | 23,01 | 2,59% | - |
| 07.10.2024 | 22,33 | 22,43 | 22,33 | 22,43 | -1,41% | - |
| 04.10.2024 | 22,64 | 22,75 | 22,54 | 22,75 | 0,09% | 217,00 |
| 03.10.2024 | 22,73 | 22,73 | 22,73 | 22,73 | 0,35% | - |
| 02.10.2024 | 22,19 | 22,65 | 22,19 | 22,65 | 2,21% | - |
| 01.10.2024 | 20,74 | 22,16 | 20,74 | 22,16 | 6,69% | 2.060,00 |
| 30.09.2024 | 20,63 | 20,77 | 20,63 | 20,77 | -0,24% | 30,00 |