55,220€
-2,78%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 58,24 | 58,81 | 58,00 | 58,68 | 3,31% | 530,00 |
| 28.05.2026 | 53,58 | 57,16 | 53,58 | 56,80 | 15,21% | 2.477,00 |
| 27.05.2026 | 49,29 | 50,20 | 47,31 | 49,30 | 1,13% | 522,00 |
| 26.05.2026 | 48,81 | 50,24 | 48,75 | 48,75 | -1,72% | 2.236,00 |
| 25.05.2026 | 48,67 | 49,61 | 48,67 | 49,61 | 3,28% | 150,00 |
| 22.05.2026 | 47,07 | 48,03 | 47,07 | 48,03 | 2,43% | 128,00 |
| 21.05.2026 | 48,00 | 49,25 | 46,89 | 46,89 | -1,70% | 380,00 |
| 20.05.2026 | 46,16 | 47,70 | 45,98 | 47,70 | 3,38% | 483,00 |
| 19.05.2026 | 46,93 | 46,93 | 46,14 | 46,14 | 1,45% | 170,00 |
| 18.05.2026 | 44,06 | 45,48 | 44,06 | 45,48 | 1,29% | 1.214,00 |
| 15.05.2026 | 46,25 | 46,40 | 44,90 | 44,90 | -1,84% | 500,00 |
| 14.05.2026 | 44,60 | 45,74 | 44,60 | 45,74 | 1,54% | 161,00 |
| 13.05.2026 | 49,22 | 50,57 | 44,22 | 45,05 | -3,96% | 1.472,00 |
| 12.05.2026 | 47,87 | 49,61 | 46,90 | 46,90 | -1,65% | 481,00 |
| 11.05.2026 | 49,11 | 49,16 | 46,51 | 47,69 | -1,88% | 457,00 |
| 08.05.2026 | 49,42 | 49,88 | 47,96 | 48,60 | 1,25% | 684,00 |
| 07.05.2026 | 52,21 | 53,88 | 48,00 | 48,00 | -4,89% | 680,00 |
| 06.05.2026 | 51,70 | 52,31 | 49,23 | 50,47 | -0,84% | 2.963,00 |
| 05.05.2026 | 53,50 | 54,57 | 50,00 | 50,90 | -4,50% | 1.200,00 |
| 04.05.2026 | 53,65 | 55,00 | 53,03 | 53,30 | 1,93% | 771,00 |
| 30.04.2026 | 51,00 | 53,21 | 50,39 | 52,29 | 1,53% | 426,00 |
| 29.04.2026 | 53,55 | 53,55 | 51,50 | 51,50 | -1,49% | 1.379,00 |
| 28.04.2026 | 54,13 | 54,13 | 51,98 | 52,28 | -2,52% | 78,00 |
| 27.04.2026 | 52,90 | 53,98 | 52,08 | 53,63 | 0,51% | 1.070,00 |
| 24.04.2026 | 57,26 | 57,75 | 52,91 | 53,36 | -3,68% | 515,00 |
| 23.04.2026 | 58,85 | 59,55 | 55,40 | 55,40 | -5,86% | 1.237,00 |
| 22.04.2026 | 60,44 | 60,86 | 58,60 | 58,85 | -0,24% | 1.343,00 |
| 21.04.2026 | 60,83 | 61,72 | 57,95 | 58,99 | -0,02% | 1.574,00 |
| 20.04.2026 | 59,14 | 59,99 | 59,00 | 59,00 | -2,70% | 428,00 |
| 17.04.2026 | 63,81 | 65,21 | 60,64 | 60,64 | -3,52% | 989,00 |
| 16.04.2026 | 64,41 | 65,72 | 62,00 | 62,85 | 0,56% | 788,00 |
| 15.04.2026 | 63,00 | 63,60 | 62,44 | 62,50 | -3,25% | 96,00 |
| 14.04.2026 | 62,67 | 64,60 | 62,67 | 64,60 | 4,19% | 134,00 |
| 13.04.2026 | 60,24 | 62,00 | 60,24 | 62,00 | 4,20% | 200,00 |
| 10.04.2026 | 58,88 | 59,50 | 57,29 | 59,50 | -2,23% | 135,00 |
| 09.04.2026 | 64,55 | 65,05 | 60,60 | 60,86 | -3,72% | 345,00 |
| 08.04.2026 | 65,20 | 67,59 | 63,21 | 63,21 | 4,41% | 170,00 |
| 07.04.2026 | 64,47 | 64,47 | 60,54 | 60,54 | 4,60% | 1.090,00 |
| 02.04.2026 | 57,44 | 58,64 | 56,50 | 57,88 | -2,56% | 1.766,00 |
| 01.04.2026 | 61,34 | 62,92 | 59,40 | 59,40 | -2,72% | 620,00 |
| 31.03.2026 | 57,24 | 61,06 | 56,76 | 61,06 | 7,50% | 1.434,00 |
| 30.03.2026 | 62,54 | 64,20 | 56,80 | 56,80 | -9,35% | 1.597,00 |
| 27.03.2026 | 65,48 | 66,30 | 62,66 | 62,66 | -5,23% | 153,00 |
| 26.03.2026 | 68,68 | 69,36 | 66,12 | 66,12 | -3,19% | 934,00 |
| 25.03.2026 | 68,06 | 69,30 | 68,06 | 68,30 | 1,19% | 224,00 |
| 24.03.2026 | 71,50 | 73,02 | 65,90 | 67,50 | -8,29% | 455,00 |
| 23.03.2026 | 71,20 | 73,60 | 70,56 | 73,60 | 1,94% | 565,00 |
| 20.03.2026 | 79,20 | 82,02 | 72,20 | 72,20 | -5,32% | 2.446,00 |
| 19.03.2026 | 79,64 | 81,06 | 76,26 | 76,26 | -5,64% | 188,00 |
| 18.03.2026 | 82,00 | 83,90 | 80,82 | 80,82 | 0,52% | 241,00 |
| 17.03.2026 | 78,00 | 80,40 | 78,00 | 80,40 | 2,42% | 154,00 |
| 16.03.2026 | 77,10 | 79,60 | 76,30 | 78,50 | 1,39% | 563,00 |
| 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 |