77,220€
-0,26%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 78,02 | 79,60 | 77,10 | 78,12 | 0,90% | 60,00 |
| 13.03.2026 | 77,52 | 80,44 | 76,52 | 77,42 | 2,43% | 847,00 |
| 12.03.2026 | 75,90 | 78,70 | 75,58 | 75,58 | -2,10% | 247,00 |
| 11.03.2026 | 76,78 | 77,20 | 74,40 | 77,20 | -0,13% | 228,00 |
| 10.03.2026 | 79,28 | 80,08 | 77,20 | 77,30 | -3,50% | 285,00 |
| 09.03.2026 | 77,86 | 80,10 | 75,66 | 80,10 | 2,69% | 3.797,00 |
| 06.03.2026 | 74,36 | 78,00 | 72,90 | 78,00 | 8,51% | 883,00 |
| 05.03.2026 | 77,00 | 78,60 | 71,88 | 71,88 | -2,97% | 451,00 |
| 04.03.2026 | 76,08 | 76,40 | 74,08 | 74,08 | -5,53% | 222,00 |
| 03.03.2026 | 77,32 | 78,90 | 75,00 | 78,42 | 1,84% | 1.415,00 |
| 02.03.2026 | 80,50 | 83,94 | 76,00 | 77,00 | 7,06% | 4.096,00 |
| 27.02.2026 | 74,12 | 74,12 | 69,66 | 71,92 | -2,84% | 1.240,00 |
| 26.02.2026 | 76,04 | 76,04 | 74,02 | 74,02 | -5,99% | 440,00 |
| 25.02.2026 | 77,50 | 79,50 | 77,38 | 78,74 | 3,93% | 645,00 |
| 24.02.2026 | 78,58 | 78,58 | 75,00 | 75,76 | -4,78% | 1.486,00 |
| 23.02.2026 | 81,00 | 81,00 | 79,56 | 79,56 | -2,38% | 75,00 |
| 20.02.2026 | 91,98 | 92,96 | 81,50 | 81,50 | -3,44% | 3.212,00 |
| 19.02.2026 | 84,38 | 84,40 | 84,38 | 84,40 | 2,48% | 210,00 |
| 18.02.2026 | 78,20 | 85,04 | 78,20 | 82,36 | 5,37% | 695,00 |
| 17.02.2026 | 74,26 | 78,16 | 73,88 | 78,16 | 4,46% | 150,00 |
| 16.02.2026 | 75,04 | 75,04 | 74,82 | 74,82 | -0,90% | 100,00 |
| 13.02.2026 | 73,80 | 75,50 | 72,14 | 75,50 | 2,30% | 1.493,00 |
| 12.02.2026 | 75,30 | 76,04 | 73,80 | 73,80 | 1,51% | 329,00 |
| 11.02.2026 | 78,84 | 79,40 | 72,70 | 72,70 | -8,21% | 1.445,00 |
| 10.02.2026 | 83,20 | 84,60 | 79,20 | 79,20 | -4,58% | 171,00 |
| 09.02.2026 | 80,94 | 83,00 | 79,76 | 83,00 | 11,86% | 857,00 |
| 06.02.2026 | 72,30 | 77,36 | 72,30 | 74,20 | 3,06% | 110,00 |
| 05.02.2026 | 76,86 | 77,56 | 72,00 | 72,00 | -7,36% | 592,00 |
| 04.02.2026 | 88,90 | 89,28 | 74,14 | 77,72 | -11,34% | 732,00 |
| 03.02.2026 | 82,18 | 87,66 | 82,18 | 87,66 | 9,55% | 815,00 |
| 02.02.2026 | 81,00 | 84,88 | 80,00 | 80,02 | -7,51% | 1.031,00 |
| 30.01.2026 | 88,64 | 89,50 | 85,52 | 86,52 | -4,44% | 2.419,00 |
| 29.01.2026 | 93,50 | 96,12 | 88,70 | 90,54 | -2,65% | 1.147,00 |
| 28.01.2026 | 101,35 | 101,35 | 93,00 | 93,00 | -5,76% | 469,00 |
| 27.01.2026 | 94,28 | 98,68 | 93,56 | 98,68 | 5,72% | 1.148,00 |
| 26.01.2026 | 91,18 | 94,26 | 90,00 | 93,34 | -3,69% | 1.224,00 |
| 23.01.2026 | 96,06 | 96,92 | 95,00 | 96,92 | -1,78% | 275,00 |
| 22.01.2026 | 104,45 | 105,55 | 94,50 | 98,68 | -4,10% | 1.843,00 |
| 21.01.2026 | 110,25 | 111,70 | 98,98 | 102,90 | -8,17% | 715,00 |
| 20.01.2026 | 109,35 | 114,10 | 105,40 | 112,05 | 2,00% | 661,00 |
| 19.01.2026 | 108,00 | 110,35 | 104,05 | 109,85 | -3,13% | 3.005,00 |
| 16.01.2026 | 107,80 | 114,25 | 107,80 | 113,40 | 4,37% | 1.183,00 |
| 15.01.2026 | 105,45 | 109,30 | 101,00 | 108,65 | 3,23% | 3.248,00 |
| 14.01.2026 | 102,25 | 105,25 | 98,38 | 105,25 | 1,99% | 1.379,00 |
| 13.01.2026 | 101,35 | 104,90 | 100,15 | 103,20 | 3,05% | 1.454,00 |
| 12.01.2026 | 99,70 | 102,15 | 96,30 | 100,15 | 1,47% | 13.763,00 |
| 09.01.2026 | 90,68 | 99,76 | 90,68 | 98,70 | 12,16% | 3.450,00 |
| 08.01.2026 | 80,20 | 93,86 | 80,20 | 88,00 | 7,19% | 3.995,00 |
| 07.01.2026 | 79,72 | 82,10 | 77,82 | 82,10 | 7,74% | 831,00 |
| 06.01.2026 | 77,16 | 77,82 | 75,46 | 76,20 | -0,44% | 674,00 |
| 05.01.2026 | 70,94 | 77,10 | 70,16 | 76,54 | 14,31% | 1.897,00 |
| 02.01.2026 | 64,92 | 67,14 | 64,02 | 66,96 | 2,20% | 225,00 |
| 30.12.2025 | 65,52 | 65,52 | 65,52 | 65,52 | -1,92% | - |
| 29.12.2025 | 67,60 | 67,60 | 65,24 | 66,80 | -4,57% | 432,00 |
| 23.12.2025 | 69,90 | 70,48 | 69,80 | 70,00 | 0,29% | 594,00 |
| 22.12.2025 | 66,00 | 69,80 | 65,04 | 69,80 | 9,23% | 316,00 |
| 19.12.2025 | 60,88 | 63,90 | 60,88 | 63,90 | 4,58% | 125,00 |
| 18.12.2025 | 59,16 | 61,10 | 59,16 | 61,10 | 1,50% | 580,00 |
| 17.12.2025 | 62,02 | 62,02 | 60,00 | 60,20 | -3,12% | 846,00 |
| 16.12.2025 | 62,20 | 62,24 | 61,36 | 62,14 | -1,05% | 244,00 |
| 15.12.2025 | 65,38 | 65,56 | 62,80 | 62,80 | -1,81% | 115,00 |
| 12.12.2025 | 67,78 | 67,78 | 63,96 | 63,96 | -1,69% | 109,00 |
| 11.12.2025 | 64,42 | 65,06 | 64,26 | 65,06 | 3,34% | 336,00 |
| 10.12.2025 | 66,56 | 66,56 | 62,96 | 62,96 | -6,03% | 457,00 |
| 09.12.2025 | 65,94 | 67,50 | 65,94 | 67,00 | 2,01% | 214,00 |
| 08.12.2025 | 65,34 | 66,02 | 65,34 | 65,68 | -0,39% | 211,00 |
| 05.12.2025 | 66,52 | 67,30 | 65,54 | 65,94 | -1,85% | 279,00 |
| 04.12.2025 | 63,00 | 67,18 | 62,36 | 67,18 | 8,71% | 330,00 |
| 03.12.2025 | 61,00 | 61,80 | 60,50 | 61,80 | -0,19% | 1.667,00 |
| 02.12.2025 | 63,16 | 63,84 | 61,92 | 61,92 | -2,37% | 178,00 |
| 01.12.2025 | 66,20 | 66,20 | 63,42 | 63,42 | -2,01% | 374,00 |
| 28.11.2025 | 65,42 | 65,70 | 64,72 | 64,72 | -1,94% | 100,00 |
| 27.11.2025 | 66,60 | 66,60 | 65,10 | 66,00 | -0,21% | 330,00 |
| 26.11.2025 | 64,98 | 66,14 | 64,74 | 66,14 | 3,34% | 187,00 |
| 25.11.2025 | 64,04 | 64,12 | 63,78 | 64,00 | 2,73% | 185,00 |
| 24.11.2025 | 61,00 | 62,30 | 60,22 | 62,30 | 7,41% | 181,00 |
| 21.11.2025 | 58,06 | 58,06 | 56,24 | 58,00 | -2,52% | 787,00 |
| 20.11.2025 | 62,60 | 63,50 | 59,50 | 59,50 | -2,11% | 2.360,00 |
| 19.11.2025 | 60,40 | 61,06 | 60,40 | 60,78 | 2,29% | 145,00 |
| 18.11.2025 | 59,50 | 60,60 | 58,84 | 59,42 | 0,27% | 154,00 |
| 17.11.2025 | 62,62 | 62,92 | 59,26 | 59,26 | -7,12% | 1.991,00 |
| 14.11.2025 | 58,88 | 63,80 | 56,64 | 63,80 | 4,25% | 3.506,00 |
| 13.11.2025 | 67,24 | 67,24 | 61,20 | 61,20 | -6,56% | 3.414,00 |
| 12.11.2025 | 66,40 | 67,54 | 65,50 | 65,50 | -2,79% | 1.715,00 |
| 11.11.2025 | 70,10 | 70,10 | 65,68 | 67,38 | -2,52% | 620,00 |
| 10.11.2025 | 68,80 | 70,76 | 67,04 | 69,12 | 4,25% | 2.315,00 |
| 07.11.2025 | 63,90 | 66,30 | 60,00 | 66,30 | 8,16% | 1.139,00 |
| 06.11.2025 | 67,68 | 68,66 | 61,30 | 61,30 | -8,94% | 1.014,00 |
| 05.11.2025 | 71,02 | 73,70 | 65,68 | 67,32 | -14,91% | 3.805,00 |
| 04.11.2025 | 77,00 | 79,12 | 75,80 | 79,12 | 1,33% | 1.060,00 |
| 03.11.2025 | 79,00 | 80,46 | 76,96 | 78,08 | 0,72% | 1.010,00 |
| 31.10.2025 | 75,00 | 79,26 | 75,00 | 77,52 | 2,00% | 573,00 |
| 30.10.2025 | 77,00 | 80,00 | 76,00 | 76,00 | -5,61% | 3.641,00 |
| 29.10.2025 | 77,54 | 80,54 | 77,30 | 80,52 | 5,84% | 612,00 |
| 28.10.2025 | 77,70 | 79,28 | 76,08 | 76,08 | -1,83% | 2.563,00 |
| 27.10.2025 | 79,10 | 81,60 | 76,50 | 77,50 | 1,02% | 2.466,00 |
| 24.10.2025 | 78,52 | 80,38 | 76,72 | 76,72 | -0,42% | 5.005,00 |
| 23.10.2025 | 72,02 | 77,04 | 72,02 | 77,04 | 8,45% | 3.998,00 |
| 22.10.2025 | 78,50 | 78,98 | 69,44 | 71,04 | -7,69% | 1.652,00 |
| 21.10.2025 | 75,24 | 77,50 | 73,86 | 76,96 | 2,86% | 1.126,00 |