81,940€
1,11%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 83,27 | 84,09 | 82,00 | 82,97 | 2,38% | 529,00 |
| 14.10.2025 | 82,50 | 82,50 | 77,88 | 81,04 | -0,95% | 5.298,00 |
| 13.10.2025 | 84,00 | 86,40 | 81,82 | 81,82 | -2,60% | 936,00 |
| 10.10.2025 | 85,16 | 87,62 | 80,00 | 84,00 | -0,97% | 4.850,00 |
| 09.10.2025 | 91,44 | 96,50 | 84,00 | 84,82 | -5,65% | 4.906,00 |
| 08.10.2025 | 87,12 | 90,14 | 87,12 | 89,90 | 0,76% | 1.137,00 |
| 07.10.2025 | 88,00 | 89,42 | 85,38 | 89,22 | 5,36% | 1.291,00 |
| 06.10.2025 | 84,00 | 87,86 | 82,86 | 84,68 | 2,82% | 5.382,00 |
| 03.10.2025 | 82,28 | 83,50 | 82,00 | 82,36 | 0,49% | 1.014,00 |
| 02.10.2025 | 79,38 | 82,40 | 78,76 | 81,96 | 3,02% | 1.761,00 |
| 01.10.2025 | 78,50 | 79,86 | 76,68 | 79,56 | 3,08% | 1.511,00 |
| 30.09.2025 | 75,04 | 77,44 | 74,66 | 77,18 | 1,69% | 2.824,00 |
| 29.09.2025 | 76,00 | 77,74 | 74,58 | 75,90 | 3,10% | 2.883,00 |
| 26.09.2025 | 73,12 | 73,62 | 71,68 | 73,62 | 1,21% | 1.702,00 |
| 25.09.2025 | 68,70 | 72,74 | 65,00 | 72,74 | 5,24% | 2.128,00 |
| 24.09.2025 | 70,64 | 73,00 | 69,12 | 69,12 | -1,26% | 1.564,00 |
| 23.09.2025 | 67,64 | 72,00 | 67,64 | 70,00 | 1,98% | 1.354,00 |
| 22.09.2025 | 70,40 | 70,42 | 68,00 | 68,64 | -1,24% | 1.085,00 |
| 19.09.2025 | 68,20 | 69,50 | 68,20 | 69,50 | 2,96% | 2.427,00 |
| 18.09.2025 | 64,66 | 67,50 | 64,46 | 67,50 | 7,07% | 883,00 |
| 17.09.2025 | 64,50 | 65,50 | 62,18 | 63,04 | 2,47% | 1.640,00 |
| 16.09.2025 | 59,64 | 61,60 | 59,64 | 61,52 | 2,36% | 590,00 |
| 15.09.2025 | 59,78 | 60,10 | 58,58 | 60,10 | 2,21% | 1.207,00 |
| 12.09.2025 | 57,68 | 59,00 | 57,26 | 58,80 | 6,64% | 489,00 |
| 10.09.2025 | 55,10 | 55,84 | 54,68 | 55,14 | 0,97% | 622,00 |
| 09.09.2025 | 54,44 | 55,28 | 54,10 | 54,61 | -1,30% | 506,00 |
| 08.09.2025 | 55,17 | 56,49 | 54,74 | 55,33 | 3,61% | 310,00 |
| 05.09.2025 | 55,18 | 55,18 | 53,40 | 53,40 | -0,71% | 418,00 |
| 04.09.2025 | 54,78 | 55,10 | 53,78 | 53,78 | -1,83% | 247,00 |
| 03.09.2025 | 56,94 | 57,78 | 54,78 | 54,78 | -2,00% | 186,00 |
| 02.09.2025 | 56,48 | 57,24 | 55,12 | 55,90 | -1,93% | 2.288,00 |
| 01.09.2025 | 57,20 | 57,30 | 56,16 | 57,00 | 1,93% | 1.026,00 |
| 29.08.2025 | 58,38 | 59,44 | 55,92 | 55,92 | -2,61% | 1.057,00 |
| 28.08.2025 | 58,00 | 59,10 | 57,42 | 57,42 | -2,08% | 271,00 |
| 27.08.2025 | 59,70 | 60,10 | 57,90 | 58,64 | 0,10% | 748,00 |
| 26.08.2025 | 57,56 | 60,18 | 57,14 | 58,58 | 0,58% | 314,00 |
| 25.08.2025 | 58,14 | 58,24 | 57,12 | 58,24 | 2,90% | 892,00 |
| 22.08.2025 | 55,68 | 56,60 | 55,68 | 56,60 | -0,04% | 500,00 |
| 21.08.2025 | 56,12 | 56,62 | 55,10 | 56,62 | 6,59% | 821,00 |
| 20.08.2025 | 54,50 | 54,50 | 52,00 | 53,12 | -3,42% | 1.840,00 |
| 19.08.2025 | 58,62 | 59,22 | 55,00 | 55,00 | -7,09% | 500,00 |
| 18.08.2025 | 59,50 | 59,50 | 58,50 | 59,20 | 1,82% | 320,00 |
| 15.08.2025 | 59,66 | 60,06 | 56,32 | 58,14 | -3,07% | 565,00 |
| 14.08.2025 | 58,48 | 62,66 | 58,48 | 59,98 | 3,88% | 949,00 |
| 13.08.2025 | 59,84 | 60,80 | 55,50 | 57,74 | -1,97% | 1.631,00 |
| 12.08.2025 | 56,34 | 58,90 | 56,16 | 58,90 | 4,84% | 1.193,00 |
| 11.08.2025 | 55,80 | 58,88 | 55,02 | 56,18 | 1,23% | 2.659,00 |
| 08.08.2025 | 50,00 | 56,32 | 49,71 | 55,50 | 10,78% | 5.875,00 |
| 07.08.2025 | 50,10 | 51,38 | 49,06 | 50,10 | -2,98% | 554,00 |
| 06.08.2025 | 51,40 | 52,44 | 50,40 | 51,64 | 2,46% | 2.020,00 |
| 05.08.2025 | 52,04 | 53,82 | 50,40 | 50,40 | -2,06% | 1.165,00 |
| 04.08.2025 | 48,40 | 51,76 | 48,40 | 51,46 | 5,06% | 655,00 |
| 01.08.2025 | 50,70 | 51,26 | 47,00 | 48,98 | -4,15% | 525,00 |
| 31.07.2025 | 50,92 | 52,04 | 50,72 | 51,10 | 1,23% | 362,00 |
| 30.07.2025 | 49,84 | 50,76 | 48,80 | 50,48 | 1,37% | 2.648,00 |
| 29.07.2025 | 50,40 | 52,10 | 49,42 | 49,80 | -0,95% | 1.573,00 |
| 28.07.2025 | 52,50 | 53,74 | 50,12 | 50,28 | 0,96% | 2.915,00 |
| 25.07.2025 | 50,20 | 50,20 | 49,74 | 49,80 | -1,78% | 205,00 |
| 24.07.2025 | 49,20 | 50,70 | 49,20 | 50,70 | 4,43% | 1.422,00 |
| 23.07.2025 | 47,78 | 49,00 | 47,52 | 48,55 | 2,64% | 973,00 |
| 22.07.2025 | 50,04 | 50,04 | 46,83 | 47,30 | -5,40% | 1.090,00 |
| 21.07.2025 | 51,60 | 52,10 | 50,00 | 50,00 | -1,19% | 1.976,00 |
| 18.07.2025 | 51,72 | 52,60 | 50,40 | 50,60 | -0,20% | 8.231,00 |
| 17.07.2025 | 47,70 | 50,70 | 47,41 | 50,70 | 6,98% | 4.311,00 |
| 16.07.2025 | 43,72 | 47,39 | 43,72 | 47,39 | 7,73% | 2.669,00 |
| 15.07.2025 | 44,54 | 45,60 | 43,58 | 43,99 | -2,53% | 1.241,00 |
| 14.07.2025 | 44,50 | 45,44 | 42,61 | 45,13 | 1,42% | 2.816,00 |
| 11.07.2025 | 40,72 | 44,96 | 40,72 | 44,50 | 11,98% | 4.186,00 |
| 10.07.2025 | 39,27 | 40,01 | 38,44 | 39,74 | 0,58% | 407,00 |
| 09.07.2025 | 38,49 | 39,51 | 37,70 | 39,51 | 4,50% | 390,00 |
| 08.07.2025 | 37,99 | 38,60 | 37,81 | 37,81 | -2,30% | 160,00 |
| 07.07.2025 | 38,80 | 38,99 | 38,26 | 38,70 | -1,50% | 1.800,00 |
| 04.07.2025 | 38,60 | 39,60 | 38,60 | 39,29 | 2,56% | 2.605,00 |
| 03.07.2025 | 36,55 | 38,31 | 36,55 | 38,31 | 5,95% | 1.318,00 |
| 02.07.2025 | 36,96 | 37,66 | 35,89 | 36,16 | -0,60% | 2.208,00 |
| 01.07.2025 | 40,00 | 40,07 | 36,38 | 36,38 | -9,97% | 883,00 |
| 30.06.2025 | 41,00 | 41,00 | 39,03 | 40,41 | 1,51% | 1.490,00 |
| 27.06.2025 | 36,40 | 39,81 | 36,00 | 39,81 | 14,43% | 1.640,00 |
| 26.06.2025 | 34,11 | 34,84 | 33,65 | 34,79 | -4,63% | 1.105,00 |
| 25.06.2025 | 35,02 | 36,48 | 35,02 | 36,48 | 3,23% | 661,00 |
| 24.06.2025 | 36,61 | 37,70 | 34,95 | 35,34 | -6,21% | 1.179,00 |
| 23.06.2025 | 38,89 | 40,42 | 37,43 | 37,68 | 0,91% | 2.082,00 |
| 20.06.2025 | 36,37 | 37,34 | 36,37 | 37,34 | 0,78% | 583,00 |
| 19.06.2025 | 36,46 | 37,05 | 36,46 | 37,05 | -2,45% | 71,00 |
| 18.06.2025 | 37,23 | 38,05 | 37,23 | 37,98 | -0,03% | 52,00 |
| 17.06.2025 | 35,36 | 37,99 | 35,36 | 37,99 | 5,65% | 840,00 |
| 16.06.2025 | 35,83 | 36,92 | 35,83 | 35,96 | -1,51% | 1.046,00 |
| 13.06.2025 | 37,16 | 37,33 | 36,00 | 36,51 | 5,13% | 1.278,00 |
| 12.06.2025 | 34,73 | 34,73 | 34,73 | 34,73 | -0,69% | - |
| 11.06.2025 | 34,76 | 34,99 | 34,75 | 34,97 | 2,85% | 1.183,00 |
| 10.06.2025 | 35,52 | 35,52 | 34,00 | 34,00 | -5,11% | 211,00 |
| 09.06.2025 | 35,95 | 35,95 | 35,83 | 35,83 | -0,31% | 130,00 |
| 06.06.2025 | 35,03 | 36,38 | 35,03 | 35,94 | 2,10% | 125,00 |
| 05.06.2025 | 35,02 | 35,60 | 35,02 | 35,20 | 0,57% | 966,00 |
| 04.06.2025 | 35,04 | 35,04 | 35,00 | 35,00 | 3,00% | 75,00 |
| 03.06.2025 | 33,76 | 34,34 | 33,50 | 33,98 | 2,91% | 835,00 |
| 02.06.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 1,29% | 500,00 |
| 30.05.2025 | 31,95 | 32,60 | 31,95 | 32,60 | 1,31% | 150,00 |
| 29.05.2025 | 33,58 | 33,58 | 32,18 | 32,18 | -6,67% | 39,00 |
| 28.05.2025 | 33,64 | 34,48 | 33,64 | 34,48 | 2,47% | 6,00 |