28,885€
-0,98%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,47 | 29,48 | 29,16 | 29,16 | -0,03% | - |
| 24.04.2025 | 28,75 | 29,26 | 28,75 | 29,17 | -2,08% | 115,00 |
| 23.04.2025 | 28,73 | 29,79 | 28,73 | 29,79 | 5,19% | 100,00 |
| 22.04.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -4,13% | 252,00 |
| 17.04.2025 | 30,01 | 30,01 | 29,20 | 29,54 | 2,21% | 210,00 |
| 16.04.2025 | 28,47 | 28,90 | 28,47 | 28,90 | -0,96% | 34,00 |
| 15.04.2025 | 28,82 | 29,18 | 28,82 | 29,18 | 0,69% | - |
| 14.04.2025 | 29,90 | 29,97 | 28,98 | 28,98 | 3,54% | 42,00 |
| 11.04.2025 | 28,31 | 28,31 | 27,99 | 27,99 | -2,17% | - |
| 10.04.2025 | 28,61 | 28,61 | 28,61 | 28,61 | 7,84% | - |
| 09.04.2025 | 26,29 | 26,53 | 26,29 | 26,53 | -5,79% | 3,00 |
| 08.04.2025 | 25,93 | 28,16 | 25,93 | 28,16 | 8,64% | 60,00 |
| 07.04.2025 | 24,00 | 25,92 | 23,50 | 25,92 | 1,93% | 1.192,00 |
| 04.04.2025 | 27,40 | 27,40 | 25,43 | 25,43 | -5,25% | 1.090,00 |
| 03.04.2025 | 26,59 | 27,05 | 26,24 | 26,84 | 0,04% | 100,00 |
| 02.04.2025 | 26,89 | 26,89 | 26,64 | 26,83 | -0,15% | 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 |