Kratos Defense & Security Solutions Inc.
[WKN: A0YAND | ISIN: US50077B2079]
Aktienkurse
28,705€ 6,83%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid: Ask:

Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 27,13 28,65 26,64 28,50 6,05% 200,00
01.04.2025 27,26 28,19 26,87 26,87 -1,58% 170,00
31.03.2025 28,60 28,60 26,80 27,30 -4,28% 340,00
28.03.2025 28,81 28,91 28,52 28,52 -3,29% 129,00
27.03.2025 28,79 29,49 28,79 29,49 -1,90% -
26.03.2025 30,90 30,90 30,05 30,06 -0,13% 130,00
25.03.2025 29,50 30,10 29,50 30,10 3,97% 17,00
24.03.2025 28,52 28,95 28,52 28,95 2,04% 35,00
21.03.2025 29,90 29,90 28,37 28,37 -3,14% 200,00
20.03.2025 29,73 30,30 29,29 29,29 0,97% 210,00
19.03.2025 29,01 29,01 29,01 29,01 2,15% 17,00
18.03.2025 28,89 29,40 28,40 28,40 -2,07% 770,00
17.03.2025 27,38 29,00 27,19 29,00 5,69% 600,00
14.03.2025 27,20 27,68 27,20 27,44 1,89% 233,00
13.03.2025 27,12 28,00 26,93 26,93 -0,85% 50,00
12.03.2025 26,53 27,16 26,53 27,16 1,57% 151,00
11.03.2025 26,59 26,74 26,59 26,74 -1,84% -
10.03.2025 25,64 27,24 25,25 27,24 9,84% 1.034,00
07.03.2025 24,80 24,80 24,80 24,80 -2,29% -
06.03.2025 25,90 25,90 25,20 25,38 -1,51% 80,00
05.03.2025 25,05 25,77 25,05 25,77 4,80% 243,00
04.03.2025 25,40 25,40 24,59 24,59 -3,30% 30,00
03.03.2025 25,68 26,40 25,43 25,43 0,00% 315,00
28.02.2025 25,49 25,49 25,43 25,43 2,96% 1,00
27.02.2025 23,90 24,70 23,00 24,70 -0,04% 505,00
26.02.2025 24,19 24,71 24,19 24,71 3,82% 290,00
25.02.2025 23,16 23,80 23,16 23,80 3,52% 46,00
24.02.2025 24,50 24,50 22,99 22,99 -10,27% 185,00
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