Kratos Defense & Security Solutions Inc.
[WKN: A0YAND | ISIN: US50077B2079]
Aktienkurse
21,325€ 1,31%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid: Ask:

Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 21,35 21,35 21,13 21,13 0,38% -
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
27.09.2024 20,60 20,82 20,60 20,82 -0,43% -
26.09.2024 20,56 20,91 20,56 20,91 1,90% -
25.09.2024 20,50 20,52 20,50 20,52 -1,25% -
24.09.2024 20,98 20,98 20,78 20,78 -2,67% -
23.09.2024 20,35 21,35 20,35 21,35 4,40% -
20.09.2024 20,22 20,45 20,22 20,45 -0,82% -
19.09.2024 20,97 20,97 20,62 20,62 -0,15% -
18.09.2024 20,08 20,65 20,08 20,65 3,74% -
17.09.2024 19,71 19,91 19,71 19,91 1,79% -
16.09.2024 20,22 20,22 19,56 19,56 -1,88% -
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% -