21,125€
-0,02%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,13 | 21,17 | 21,11 | 21,13 | -0,02% | - |
| 04.11.2024 | 21,02 | 21,29 | 20,89 | 21,13 | 0,19% | 50,00 |
| 01.11.2024 | 20,86 | 21,38 | 20,86 | 21,09 | 1,10% | 200,00 |
| 31.10.2024 | 21,92 | 21,93 | 20,80 | 20,86 | -4,81% | 400,00 |
| 30.10.2024 | 22,51 | 22,51 | 21,50 | 21,92 | -2,66% | - |
| 29.10.2024 | 22,38 | 22,67 | 22,18 | 22,52 | 0,42% | - |
| 28.10.2024 | 22,19 | 22,58 | 22,03 | 22,42 | 1,40% | 19,00 |
| 25.10.2024 | 22,05 | 22,56 | 22,05 | 22,11 | 0,27% | - |
| 24.10.2024 | 22,27 | 22,59 | 21,99 | 22,05 | -0,99% | - |
| 23.10.2024 | 22,49 | 22,70 | 22,08 | 22,27 | -1,00% | 93,00 |
| 22.10.2024 | 22,81 | 23,09 | 22,41 | 22,50 | -1,38% | - |
| 21.10.2024 | 22,78 | 23,16 | 22,67 | 22,81 | 0,13% | - |
| 18.10.2024 | 23,29 | 23,37 | 22,78 | 22,78 | -2,19% | - |
| 17.10.2024 | 23,59 | 23,86 | 23,28 | 23,29 | -1,29% | 20,00 |
| 16.10.2024 | 23,09 | 23,77 | 23,09 | 23,60 | 2,16% | 42,00 |
| 15.10.2024 | 23,27 | 23,48 | 22,56 | 23,10 | -0,75% | 44,00 |
| 14.10.2024 | 23,03 | 23,46 | 22,98 | 23,27 | 1,09% | - |
| 11.10.2024 | 22,34 | 23,06 | 22,25 | 23,02 | 2,91% | 15,00 |
| 10.10.2024 | 22,82 | 23,05 | 22,18 | 22,37 | -1,80% | - |
| 09.10.2024 | 22,83 | 22,93 | 22,56 | 22,78 | -0,39% | - |
| 08.10.2024 | 22,56 | 23,20 | 22,41 | 22,87 | 1,37% | - |
| 07.10.2024 | 22,55 | 22,74 | 22,33 | 22,56 | 0,04% | 30,00 |
| 04.10.2024 | 22,83 | 23,53 | 22,18 | 22,55 | -1,68% | - |
| 03.10.2024 | 22,94 | 23,17 | 22,64 | 22,94 | -0,41% | 63,00 |
| 02.10.2024 | 22,43 | 23,10 | 22,29 | 23,03 | 2,77% | 13,00 |
| 01.10.2024 | 20,93 | 22,69 | 20,74 | 22,41 | 6,97% | - |
| 30.09.2024 | 20,85 | 21,17 | 20,66 | 20,95 | 0,84% | - |
| 27.09.2024 | 20,75 | 21,19 | 20,58 | 20,78 | 0,02% | 200,00 |
| 26.09.2024 | 20,74 | 21,12 | 20,69 | 20,77 | 0,14% | - |
| 25.09.2024 | 20,77 | 20,93 | 20,57 | 20,74 | -0,24% | 15,00 |
| 24.09.2024 | 21,20 | 21,42 | 20,68 | 20,79 | -2,07% | - |
| 23.09.2024 | 20,34 | 21,52 | 20,21 | 21,23 | 3,36% | - |
| 20.09.2024 | 20,43 | 20,89 | 20,29 | 20,54 | 0,59% | - |
| 19.09.2024 | 21,05 | 21,82 | 20,08 | 20,42 | -3,08% | 90,00 |
| 18.09.2024 | 20,20 | 21,51 | 20,19 | 21,07 | 4,36% | - |
| 17.09.2024 | 19,92 | 20,36 | 19,89 | 20,19 | 1,37% | - |
| 16.09.2024 | 20,39 | 20,42 | 19,58 | 19,92 | -2,46% | - |
| 13.09.2024 | 19,81 | 20,53 | 19,81 | 20,42 | 4,45% | - |
| 12.09.2024 | 19,54 | 19,94 | 19,40 | 19,55 | 0,04% | - |
| 11.09.2024 | 19,26 | 19,58 | 18,92 | 19,54 | 1,47% | - |
| 10.09.2024 | 19,36 | 19,47 | 18,97 | 19,26 | -0,50% | - |
| 09.09.2024 | 19,01 | 19,54 | 19,01 | 19,36 | 1,72% | - |
| 06.09.2024 | 19,66 | 19,77 | 18,81 | 19,03 | -3,06% | - |
| 05.09.2024 | 19,88 | 20,11 | 19,61 | 19,63 | -1,27% | 65,00 |
| 04.09.2024 | 19,79 | 20,43 | 19,76 | 19,88 | 0,49% | - |
| 03.09.2024 | 20,76 | 20,76 | 19,79 | 19,79 | -4,70% | 15,00 |
| 02.09.2024 | 20,71 | 20,77 | 20,68 | 20,76 | 0,19% | - |
| 30.08.2024 | 20,48 | 20,81 | 20,29 | 20,72 | 1,17% | - |
| 29.08.2024 | 20,25 | 20,96 | 20,21 | 20,48 | 0,89% | - |
| 28.08.2024 | 19,94 | 20,60 | 19,93 | 20,30 | 1,50% | - |
| 27.08.2024 | 20,24 | 20,49 | 19,93 | 20,00 | -1,21% | 15,00 |
| 26.08.2024 | 20,40 | 20,71 | 19,95 | 20,25 | -0,76% | 3,00 |
| 23.08.2024 | 19,48 | 20,56 | 19,44 | 20,40 | 4,83% | 20,00 |
| 22.08.2024 | 18,81 | 19,54 | 18,70 | 19,46 | 3,47% | - |
| 21.08.2024 | 18,75 | 18,87 | 18,61 | 18,81 | 0,29% | - |
| 20.08.2024 | 19,25 | 19,50 | 18,50 | 18,75 | -2,58% | - |
| 19.08.2024 | 19,18 | 19,39 | 18,99 | 19,25 | 0,71% | - |
| 16.08.2024 | 18,45 | 19,61 | 18,40 | 19,12 | 3,62% | - |
| 15.08.2024 | 18,02 | 18,52 | 17,53 | 18,45 | 2,43% | - |
| 14.08.2024 | 18,05 | 18,43 | 17,88 | 18,01 | 0,00% | 30,00 |
| 13.08.2024 | 17,95 | 18,15 | 17,76 | 18,01 | 0,45% | - |
| 12.08.2024 | 18,06 | 18,40 | 17,72 | 17,93 | -0,99% | 270,00 |
| 09.08.2024 | 18,09 | 18,48 | 17,98 | 18,11 | 0,11% | - |
| 08.08.2024 | 18,08 | 18,52 | 16,51 | 18,09 | 0,51% | 20,00 |
| 07.08.2024 | 18,62 | 19,07 | 18,00 | 18,00 | -3,40% | - |
| 06.08.2024 | 18,49 | 19,06 | 18,34 | 18,63 | 0,70% | 500,00 |
| 05.08.2024 | 19,21 | 19,21 | 17,19 | 18,50 | -3,90% | 14,00 |
| 02.08.2024 | 20,41 | 20,41 | 18,73 | 19,25 | -5,73% | 180,00 |
| 01.08.2024 | 20,88 | 21,25 | 19,94 | 20,42 | -1,83% | - |
| 31.07.2024 | 20,70 | 21,24 | 20,42 | 20,80 | 0,29% | - |
| 30.07.2024 | 20,91 | 21,17 | 20,46 | 20,74 | -0,17% | 160,00 |
| 29.07.2024 | 20,88 | 21,15 | 20,70 | 20,78 | -0,50% | - |
| 26.07.2024 | 20,49 | 21,03 | 20,49 | 20,88 | 1,66% | - |
| 25.07.2024 | 20,11 | 21,04 | 19,92 | 20,54 | 2,04% | 99,00 |
| 24.07.2024 | 20,77 | 20,89 | 20,11 | 20,13 | -3,03% | - |
| 23.07.2024 | 19,65 | 20,80 | 19,61 | 20,76 | 5,65% | - |
| 22.07.2024 | 19,27 | 19,77 | 19,19 | 19,65 | 1,97% | - |
| 19.07.2024 | 19,55 | 19,65 | 19,13 | 19,27 | -1,33% | - |
| 18.07.2024 | 19,87 | 20,13 | 19,47 | 19,53 | -1,71% | 80,00 |
| 17.07.2024 | 20,27 | 20,36 | 19,70 | 19,87 | -1,97% | - |
| 16.07.2024 | 19,71 | 20,30 | 19,64 | 20,27 | 3,00% | - |
| 15.07.2024 | 19,30 | 19,76 | 19,30 | 19,68 | 2,22% | - |
| 12.07.2024 | 18,99 | 19,66 | 18,99 | 19,25 | -0,86% | - |
| 11.07.2024 | 18,87 | 19,54 | 18,85 | 19,42 | 1,94% | 305,00 |
| 10.07.2024 | 18,91 | 19,08 | 18,83 | 19,05 | 0,73% | - |
| 09.07.2024 | 19,13 | 19,40 | 18,87 | 18,91 | -1,10% | - |
| 08.07.2024 | 19,01 | 19,62 | 18,92 | 19,12 | 0,43% | - |
| 05.07.2024 | 18,92 | 19,09 | 18,63 | 19,04 | 0,63% | - |
| 04.07.2024 | 19,00 | 19,02 | 18,92 | 18,92 | 0,40% | 50,00 |
| 03.07.2024 | 18,83 | 19,10 | 18,62 | 18,85 | -0,40% | 18,00 |
| 02.07.2024 | 18,38 | 18,95 | 18,29 | 18,92 | 2,99% | - |
| 01.07.2024 | 18,68 | 18,74 | 18,00 | 18,37 | -1,55% | - |
| 28.06.2024 | 18,66 | 19,15 | 18,46 | 18,66 | 0,05% | 20,00 |
| 27.06.2024 | 18,31 | 18,73 | 18,31 | 18,65 | 0,43% | - |
| 26.06.2024 | 18,63 | 19,13 | 18,33 | 18,57 | -1,28% | - |
| 25.06.2024 | 18,87 | 19,26 | 18,64 | 18,81 | -1,42% | - |
| 24.06.2024 | 19,22 | 19,97 | 19,06 | 19,08 | -1,09% | 227,00 |
| 21.06.2024 | 18,94 | 19,33 | 18,64 | 19,29 | 1,87% | - |
| 20.06.2024 | 18,77 | 18,94 | 18,73 | 18,94 | 0,88% | - |
| 19.06.2024 | 18,82 | 18,97 | 18,73 | 18,77 | -0,27% | 30,00 |