62,570€
-0,54%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 62,99 | 63,51 | 59,39 | 62,99 | 0,13% | 1.030,00 |
| 06.11.2025 | 67,64 | 68,69 | 60,88 | 62,91 | -6,56% | 661,00 |
| 05.11.2025 | 72,56 | 73,75 | 66,10 | 67,33 | -13,69% | 2.994,00 |
| 04.11.2025 | 77,55 | 79,71 | 74,45 | 78,01 | -1,37% | 1.220,00 |
| 03.11.2025 | 78,62 | 80,00 | 76,49 | 79,09 | 1,10% | 198,00 |
| 31.10.2025 | 76,60 | 79,81 | 76,06 | 78,23 | 2,46% | 115,00 |
| 30.10.2025 | 77,92 | 79,34 | 76,16 | 76,35 | -2,91% | 249,00 |
| 29.10.2025 | 77,06 | 80,50 | 76,55 | 78,64 | 1,38% | 134,00 |
| 28.10.2025 | 78,34 | 79,31 | 76,90 | 77,57 | -1,08% | 856,00 |
| 27.10.2025 | 79,26 | 81,57 | 75,91 | 78,42 | 1,34% | 1.603,00 |
| 24.10.2025 | 77,01 | 80,90 | 76,72 | 77,38 | 1,24% | 135,00 |
| 23.10.2025 | 72,27 | 77,45 | 71,90 | 76,43 | 5,61% | 165,00 |
| 22.10.2025 | 77,62 | 78,63 | 69,66 | 72,37 | -6,57% | 678,00 |
| 21.10.2025 | 74,86 | 78,21 | 73,54 | 77,46 | 4,07% | 990,00 |
| 20.10.2025 | 71,68 | 76,03 | 71,33 | 74,43 | 4,42% | 544,00 |
| 17.10.2025 | 74,34 | 74,34 | 67,88 | 71,28 | -5,96% | 1.434,00 |
| 16.10.2025 | 78,14 | 79,40 | 75,80 | 75,80 | -2,48% | 209,00 |
| 15.10.2025 | 82,18 | 85,13 | 76,73 | 77,73 | -5,20% | 2.832,00 |
| 14.10.2025 | 83,11 | 83,58 | 78,15 | 81,99 | -0,79% | 1.284,00 |
| 13.10.2025 | 80,69 | 87,59 | 80,69 | 82,64 | 1,41% | 1.706,00 |
| 10.10.2025 | 84,80 | 88,16 | 80,44 | 81,49 | -4,54% | 2.164,00 |
| 09.10.2025 | 91,51 | 96,75 | 83,82 | 85,37 | -6,37% | 3.607,00 |
| 08.10.2025 | 88,97 | 91,38 | 87,24 | 91,18 | 2,23% | 728,00 |
| 07.10.2025 | 86,62 | 89,80 | 85,76 | 89,19 | 5,07% | 2.721,00 |
| 06.10.2025 | 81,89 | 87,97 | 81,70 | 84,89 | 3,15% | 1.115,00 |
| 03.10.2025 | 81,60 | 83,58 | 79,98 | 82,30 | 1,14% | 1.000,00 |
| 02.10.2025 | 79,46 | 81,79 | 79,10 | 81,37 | 2,44% | 1.117,00 |
| 01.10.2025 | 78,14 | 79,62 | 75,54 | 79,43 | 1,70% | 560,00 |
| 30.09.2025 | 75,88 | 78,25 | 74,90 | 78,10 | 3,42% | 657,00 |
| 29.09.2025 | 74,75 | 77,05 | 74,43 | 75,52 | 2,59% | 2.895,00 |
| 26.09.2025 | 72,48 | 74,27 | 71,83 | 73,61 | 2,11% | 649,00 |
| 25.09.2025 | 69,39 | 72,66 | 65,90 | 72,09 | 4,57% | 1.687,00 |
| 24.09.2025 | 71,13 | 72,96 | 68,94 | 68,94 | -2,98% | 973,00 |
| 23.09.2025 | 67,88 | 72,37 | 67,75 | 71,06 | 4,87% | 327,00 |
| 22.09.2025 | 69,51 | 70,78 | 67,42 | 67,76 | -2,62% | 570,00 |
| 19.09.2025 | 68,99 | 69,98 | 68,12 | 69,58 | 1,50% | 676,00 |
| 18.09.2025 | 64,16 | 69,07 | 63,80 | 68,55 | 6,05% | 2.291,00 |
| 17.09.2025 | 64,49 | 65,18 | 61,75 | 64,64 | 0,48% | 357,00 |
| 16.09.2025 | 60,19 | 64,41 | 59,87 | 64,33 | 6,40% | 360,00 |
| 15.09.2025 | 59,25 | 60,49 | 57,81 | 60,46 | 2,54% | 453,00 |
| 12.09.2025 | 57,73 | 59,40 | 57,50 | 58,96 | 2,25% | 491,00 |
| 11.09.2025 | 56,16 | 58,91 | 56,02 | 57,66 | 3,15% | 1.477,00 |
| 10.09.2025 | 55,38 | 56,83 | 54,63 | 55,90 | 1,45% | 48,00 |
| 09.09.2025 | 54,46 | 55,19 | 53,44 | 55,10 | 2,19% | 21,00 |
| 08.09.2025 | 54,71 | 56,07 | 53,09 | 53,92 | -2,37% | 301,00 |
| 05.09.2025 | 54,54 | 55,60 | 52,27 | 55,23 | 1,14% | 8,00 |
| 04.09.2025 | 55,07 | 55,53 | 53,06 | 54,61 | -1,27% | 502,00 |
| 03.09.2025 | 56,97 | 57,71 | 54,93 | 55,31 | -2,62% | 42,00 |
| 02.09.2025 | 56,49 | 57,92 | 54,23 | 56,80 | 0,51% | 297,00 |
| 01.09.2025 | 56,35 | 56,71 | 56,00 | 56,51 | 0,44% | - |
| 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 |