26,670€
3,69%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 25,69 | 26,73 | 25,55 | 26,69 | 3,75% | - |
| 02.01.2025 | 25,15 | 26,21 | 25,15 | 25,72 | 1,36% | 2,00 |
| 30.12.2024 | 25,77 | 25,90 | 25,14 | 25,38 | -0,20% | - |
| 27.12.2024 | 25,82 | 26,26 | 25,29 | 25,43 | 1,60% | - |
| 23.12.2024 | 24,70 | 25,42 | 24,70 | 25,03 | 1,34% | - |
| 20.12.2024 | 24,71 | 25,04 | 23,95 | 24,70 | -0,02% | - |
| 19.12.2024 | 24,50 | 25,42 | 24,37 | 24,70 | 0,82% | - |
| 18.12.2024 | 26,21 | 26,40 | 24,34 | 24,50 | -6,52% | - |
| 17.12.2024 | 26,91 | 27,56 | 25,83 | 26,21 | -2,58% | 100,00 |
| 16.12.2024 | 25,94 | 29,27 | 25,51 | 26,91 | 4,28% | - |
| 13.12.2024 | 25,32 | 26,08 | 25,26 | 25,80 | 1,78% | 200,00 |
| 12.12.2024 | 26,02 | 26,45 | 25,31 | 25,35 | -2,56% | - |
| 11.12.2024 | 25,85 | 26,45 | 25,78 | 26,02 | 0,64% | - |
| 10.12.2024 | 25,80 | 26,28 | 25,72 | 25,85 | 0,08% | - |
| 09.12.2024 | 26,55 | 27,83 | 25,45 | 25,83 | -2,75% | 797,00 |
| 06.12.2024 | 25,95 | 26,61 | 25,70 | 26,56 | 2,33% | - |
| 05.12.2024 | 26,81 | 27,01 | 25,77 | 25,96 | -3,19% | - |
| 04.12.2024 | 24,96 | 26,81 | 24,96 | 26,81 | 7,41% | 201,00 |
| 03.12.2024 | 25,63 | 25,91 | 24,74 | 24,96 | -2,61% | 122,00 |
| 02.12.2024 | 25,73 | 26,15 | 25,23 | 25,63 | -0,16% | 2,00 |
| 29.11.2024 | 25,58 | 25,92 | 25,48 | 25,67 | 0,35% | - |
| 28.11.2024 | 25,41 | 25,68 | 25,41 | 25,58 | 0,67% | 18,00 |
| 27.11.2024 | 25,98 | 26,37 | 25,02 | 25,41 | -2,21% | - |
| 26.11.2024 | 25,25 | 26,26 | 24,93 | 25,99 | 2,91% | 22,00 |
| 25.11.2024 | 25,40 | 26,22 | 24,95 | 25,25 | -0,57% | - |
| 22.11.2024 | 24,95 | 25,77 | 24,95 | 25,40 | 1,80% | - |
| 21.11.2024 | 23,70 | 25,16 | 23,70 | 24,95 | 5,19% | - |
| 20.11.2024 | 23,65 | 24,08 | 23,46 | 23,72 | 0,30% | 49,00 |
| 19.11.2024 | 23,00 | 23,66 | 23,00 | 23,65 | 2,49% | 6,00 |
| 18.11.2024 | 23,17 | 23,55 | 22,96 | 23,07 | -0,43% | 180,00 |
| 15.11.2024 | 24,13 | 24,14 | 23,12 | 23,17 | -4,00% | - |
| 14.11.2024 | 26,25 | 26,72 | 23,96 | 24,14 | -8,16% | 100,00 |
| 13.11.2024 | 25,66 | 27,06 | 25,50 | 26,28 | 2,48% | 320,00 |
| 12.11.2024 | 25,38 | 26,27 | 25,24 | 25,65 | 1,04% | - |
| 11.11.2024 | 24,23 | 25,88 | 24,21 | 25,38 | 4,75% | 10,00 |
| 08.11.2024 | 20,94 | 24,48 | 20,94 | 24,23 | 16,66% | 200,00 |
| 07.11.2024 | 22,62 | 22,86 | 20,77 | 20,77 | -7,98% | - |
| 06.11.2024 | 21,53 | 23,20 | 21,53 | 22,57 | 6,21% | 115,00 |
| 05.11.2024 | 21,13 | 21,44 | 21,01 | 21,25 | 0,57% | - |
| 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 |