26,655€
-6,60%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 27,73 | 27,93 | 26,61 | 26,79 | -6,13% | - |
| 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 |
| 06.11.2024 | 22,03 | 22,50 | 22,03 | 22,39 | 4,33% | 160,00 |
| 05.11.2024 | 21,13 | 21,46 | 21,13 | 21,46 | 1,95% | 100,00 |
| 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 |