56,350€
-3,99%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 58,61 | 59,08 | 56,12 | 56,26 | -4,14% | 316,00 |
| 28.08.2025 | 58,24 | 58,88 | 57,47 | 58,69 | 0,43% | 45,00 |
| 27.08.2025 | 58,92 | 59,40 | 57,36 | 58,44 | 0,00% | 427,00 |
| 26.08.2025 | 58,02 | 59,93 | 57,47 | 58,44 | 1,42% | 4.475,00 |
| 25.08.2025 | 57,27 | 58,71 | 56,73 | 57,62 | 1,23% | 133,00 |
| 22.08.2025 | 56,07 | 57,19 | 55,36 | 56,92 | 1,86% | 350,00 |
| 21.08.2025 | 55,20 | 56,65 | 54,88 | 55,88 | 1,34% | 4.513,00 |
| 20.08.2025 | 54,94 | 55,39 | 52,23 | 55,14 | 0,15% | 859,00 |
| 19.08.2025 | 59,42 | 60,10 | 54,64 | 55,06 | -6,66% | 3.070,00 |
| 18.08.2025 | 58,36 | 59,74 | 57,41 | 58,99 | 0,98% | 629,00 |
| 15.08.2025 | 59,62 | 60,06 | 56,53 | 58,42 | -1,75% | 395,00 |
| 14.08.2025 | 58,53 | 62,40 | 58,29 | 59,46 | 1,29% | 610,00 |
| 13.08.2025 | 59,36 | 60,73 | 55,50 | 58,70 | -0,58% | 1.037,00 |
| 12.08.2025 | 56,16 | 59,48 | 55,93 | 59,04 | 4,89% | 208,00 |
| 11.08.2025 | 55,84 | 59,10 | 55,23 | 56,29 | 2,49% | 1.881,00 |
| 08.08.2025 | 49,70 | 56,69 | 49,70 | 54,92 | 8,13% | 3.971,00 |
| 07.08.2025 | 50,39 | 50,98 | 48,90 | 50,79 | 0,44% | 391,00 |
| 06.08.2025 | 50,92 | 52,14 | 49,86 | 50,57 | -1,37% | 150,00 |
| 05.08.2025 | 51,55 | 54,28 | 50,01 | 51,27 | -0,27% | 612,00 |
| 04.08.2025 | 50,30 | 51,88 | 48,81 | 51,41 | 4,80% | 514,00 |
| 01.08.2025 | 51,17 | 51,19 | 47,18 | 49,06 | -4,47% | 883,00 |
| 31.07.2025 | 50,30 | 51,73 | 50,29 | 51,35 | 1,14% | 7.401,00 |
| 30.07.2025 | 49,31 | 50,77 | 49,07 | 50,77 | 2,78% | 135,00 |
| 29.07.2025 | 51,31 | 52,50 | 49,06 | 49,40 | -3,53% | 1.027,00 |
| 28.07.2025 | 52,27 | 53,56 | 49,44 | 51,20 | 0,69% | 9.173,00 |
| 25.07.2025 | 49,99 | 51,34 | 49,41 | 50,85 | 1,89% | 122,00 |
| 24.07.2025 | 49,89 | 51,87 | 49,56 | 49,91 | 0,04% | 520,00 |
| 23.07.2025 | 47,09 | 50,05 | 47,03 | 49,89 | 5,85% | 303,00 |
| 22.07.2025 | 50,60 | 50,60 | 46,27 | 47,13 | -6,25% | 1.978,00 |
| 21.07.2025 | 50,94 | 52,42 | 50,03 | 50,27 | -1,10% | 1.217,00 |
| 18.07.2025 | 51,08 | 52,64 | 50,08 | 50,83 | -0,04% | 1.845,00 |
| 17.07.2025 | 46,98 | 50,96 | 46,98 | 50,85 | 9,01% | 2.354,00 |
| 16.07.2025 | 43,71 | 47,23 | 43,71 | 46,65 | 5,93% | 983,00 |
| 15.07.2025 | 44,82 | 45,36 | 43,27 | 44,04 | -1,41% | 793,00 |
| 14.07.2025 | 44,36 | 45,47 | 42,42 | 44,67 | 0,95% | 1.743,00 |
| 11.07.2025 | 40,82 | 44,92 | 40,20 | 44,25 | 11,70% | 1.231,00 |
| 10.07.2025 | 39,28 | 39,91 | 38,41 | 39,61 | 0,78% | 391,00 |
| 09.07.2025 | 37,74 | 39,36 | 37,49 | 39,31 | 3,87% | 454,00 |
| 08.07.2025 | 38,21 | 38,93 | 36,63 | 37,84 | -0,89% | 566,00 |
| 07.07.2025 | 38,51 | 39,23 | 37,45 | 38,18 | -0,86% | 812,00 |
| 04.07.2025 | 37,96 | 39,35 | 37,96 | 38,51 | 1,45% | 2.251,00 |
| 03.07.2025 | 36,97 | 38,50 | 36,79 | 37,96 | 3,48% | 2.482,00 |
| 02.07.2025 | 36,85 | 37,46 | 35,65 | 36,69 | 0,66% | 126,00 |
| 01.07.2025 | 39,32 | 40,04 | 36,19 | 36,45 | -7,65% | - |
| 30.06.2025 | 38,70 | 40,92 | 38,67 | 39,47 | 0,75% | - |
| 27.06.2025 | 35,60 | 40,04 | 35,52 | 39,17 | 10,79% | - |
| 26.06.2025 | 33,88 | 35,64 | 33,13 | 35,36 | -2,70% | - |
| 25.06.2025 | 35,28 | 36,70 | 34,90 | 36,34 | 3,47% | - |
| 24.06.2025 | 37,13 | 37,97 | 34,61 | 35,12 | -6,50% | 632,00 |
| 23.06.2025 | 39,00 | 40,35 | 37,13 | 37,56 | 0,35% | 1.105,00 |
| 20.06.2025 | 37,09 | 37,92 | 35,52 | 37,43 | 0,92% | 10,00 |
| 19.06.2025 | 36,81 | 37,38 | 36,67 | 37,09 | 1,01% | 1.027,00 |
| 18.06.2025 | 37,72 | 38,27 | 36,39 | 36,72 | -2,41% | 162,00 |
| 17.06.2025 | 36,58 | 38,04 | 35,58 | 37,62 | 5,57% | 123,00 |
| 16.06.2025 | 36,19 | 37,03 | 35,54 | 35,64 | -1,32% | 698,00 |
| 13.06.2025 | 35,54 | 38,27 | 35,52 | 36,11 | 1,39% | 637,00 |
| 12.06.2025 | 35,12 | 35,64 | 34,53 | 35,62 | 1,21% | - |
| 11.06.2025 | 34,54 | 35,22 | 33,07 | 35,19 | 2,33% | 119,00 |
| 10.06.2025 | 35,39 | 36,54 | 33,92 | 34,39 | -3,25% | - |
| 09.06.2025 | 36,01 | 36,28 | 34,91 | 35,55 | 0,06% | 105,00 |
| 06.06.2025 | 35,44 | 36,41 | 35,18 | 35,53 | 0,68% | 356,00 |
| 05.06.2025 | 35,27 | 35,71 | 34,80 | 35,29 | 0,40% | 6,00 |
| 04.06.2025 | 34,65 | 35,36 | 34,40 | 35,15 | 2,12% | 627,00 |
| 03.06.2025 | 33,22 | 35,07 | 32,96 | 34,42 | 3,52% | 4,00 |
| 02.06.2025 | 32,50 | 33,73 | 32,08 | 33,25 | 2,28% | 2.348,00 |
| 30.05.2025 | 32,01 | 32,75 | 31,76 | 32,51 | 1,44% | 306,00 |
| 29.05.2025 | 33,07 | 34,23 | 31,68 | 32,05 | -3,06% | - |
| 28.05.2025 | 33,79 | 34,37 | 33,00 | 33,06 | -1,83% | 2,00 |
| 27.05.2025 | 32,20 | 34,41 | 32,20 | 33,67 | 4,70% | 400,00 |
| 26.05.2025 | 31,52 | 32,31 | 31,41 | 32,16 | 1,40% | 30,00 |
| 23.05.2025 | 31,41 | 32,25 | 30,23 | 31,72 | 1,52% | 150,00 |
| 22.05.2025 | 30,28 | 31,33 | 30,19 | 31,24 | 2,92% | 9,00 |
| 21.05.2025 | 31,59 | 31,92 | 30,06 | 30,36 | -4,20% | 200,00 |
| 20.05.2025 | 31,22 | 32,08 | 31,03 | 31,69 | 1,52% | 5,00 |
| 19.05.2025 | 31,09 | 31,41 | 30,36 | 31,21 | -1,16% | - |
| 16.05.2025 | 30,50 | 31,60 | 30,41 | 31,58 | 2,77% | 17,00 |
| 15.05.2025 | 30,39 | 30,79 | 29,69 | 30,73 | 2,20% | - |
| 14.05.2025 | 30,34 | 30,62 | 29,48 | 30,07 | -0,58% | - |
| 13.05.2025 | 30,56 | 31,15 | 30,10 | 30,24 | -0,92% | - |
| 12.05.2025 | 29,90 | 32,09 | 29,55 | 30,52 | 2,18% | - |
| 09.05.2025 | 30,59 | 30,85 | 29,42 | 29,87 | -2,23% | 30,00 |
| 08.05.2025 | 31,88 | 32,57 | 29,64 | 30,55 | -4,25% | 71,00 |
| 07.05.2025 | 31,94 | 32,98 | 31,55 | 31,91 | 0,05% | - |
| 06.05.2025 | 31,84 | 32,07 | 31,16 | 31,89 | 0,54% | 358,00 |
| 05.05.2025 | 31,79 | 32,13 | 30,55 | 31,72 | -1,34% | 1.010,00 |
| 02.05.2025 | 30,17 | 32,40 | 30,17 | 32,15 | 7,69% | 20,00 |
| 30.04.2025 | 30,08 | 30,80 | 29,11 | 29,86 | -1,40% | - |
| 29.04.2025 | 29,28 | 30,33 | 29,06 | 30,28 | 3,19% | - |
| 28.04.2025 | 29,40 | 29,81 | 28,64 | 29,35 | -0,83% | 100,00 |
| 25.04.2025 | 29,19 | 29,60 | 28,71 | 29,59 | 1,09% | - |
| 24.04.2025 | 29,19 | 30,36 | 28,70 | 29,27 | 0,43% | - |
| 23.04.2025 | 28,13 | 29,80 | 28,13 | 29,15 | 3,66% | - |
| 22.04.2025 | 27,63 | 28,30 | 27,38 | 28,12 | -3,37% | - |
| 17.04.2025 | 29,34 | 29,81 | 28,89 | 29,10 | -0,53% | 10,00 |
| 16.04.2025 | 28,92 | 29,45 | 28,31 | 29,25 | 0,07% | - |
| 15.04.2025 | 29,18 | 29,60 | 28,84 | 29,23 | 0,64% | 117,00 |
| 14.04.2025 | 29,40 | 30,07 | 28,46 | 29,05 | -0,85% | 15,00 |
| 11.04.2025 | 28,03 | 29,54 | 27,25 | 29,30 | 3,48% | 260,00 |
| 10.04.2025 | 28,71 | 28,99 | 27,05 | 28,31 | -2,70% | 150,00 |
| 09.04.2025 | 25,74 | 29,30 | 25,48 | 29,10 | 10,27% | - |