93,040€
-4,45%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 96,88 | 98,30 | 92,12 | 93,47 | -4,01% | 292,00 |
| 22.01.2026 | 102,90 | 105,03 | 94,80 | 97,37 | -5,53% | 1.226,00 |
| 21.01.2026 | 110,40 | 111,70 | 97,68 | 103,08 | -6,42% | 992,00 |
| 20.01.2026 | 110,68 | 113,98 | 105,00 | 110,15 | 0,41% | 391,00 |
| 19.01.2026 | 112,80 | 112,80 | 104,20 | 109,70 | -2,16% | 1.646,00 |
| 16.01.2026 | 107,43 | 113,78 | 105,25 | 112,13 | 3,72% | 297,00 |
| 15.01.2026 | 105,20 | 108,75 | 101,23 | 108,10 | 3,74% | 651,00 |
| 14.01.2026 | 103,35 | 106,45 | 97,97 | 104,20 | 1,93% | 917,00 |
| 13.01.2026 | 100,75 | 104,35 | 100,12 | 102,23 | 2,12% | 493,00 |
| 12.01.2026 | 99,01 | 102,18 | 96,70 | 100,10 | 2,46% | 1.514,00 |
| 09.01.2026 | 89,66 | 99,22 | 89,66 | 97,70 | 9,53% | 1.368,00 |
| 08.01.2026 | 83,24 | 94,16 | 81,69 | 89,20 | 13,73% | 2.150,00 |
| 07.01.2026 | 78,49 | 81,54 | 77,63 | 78,43 | -0,10% | 850,00 |
| 06.01.2026 | 77,21 | 78,51 | 74,18 | 78,51 | 2,37% | 236,00 |
| 05.01.2026 | 70,59 | 76,83 | 70,00 | 76,69 | 13,90% | 380,00 |
| 02.01.2026 | 65,34 | 67,51 | 63,52 | 67,33 | 2,26% | 638,00 |
| 30.12.2025 | 66,18 | 66,28 | 65,77 | 65,84 | 0,34% | - |
| 29.12.2025 | 66,33 | 67,20 | 64,80 | 65,62 | -6,10% | 255,00 |
| 23.12.2025 | 69,56 | 70,80 | 68,11 | 69,88 | 0,74% | 130,00 |
| 22.12.2025 | 64,66 | 69,65 | 64,66 | 69,37 | 7,80% | 3.267,00 |
| 19.12.2025 | 61,43 | 64,65 | 60,87 | 64,35 | 5,41% | 2.864,00 |
| 18.12.2025 | 59,42 | 61,72 | 59,34 | 61,05 | 2,47% | 139,00 |
| 17.12.2025 | 62,24 | 63,17 | 59,08 | 59,58 | -4,47% | 562,00 |
| 16.12.2025 | 61,37 | 63,34 | 60,83 | 62,37 | -1,14% | 209,00 |
| 15.12.2025 | 64,73 | 65,49 | 62,24 | 63,09 | -2,97% | 175,00 |
| 12.12.2025 | 67,53 | 67,78 | 64,15 | 65,02 | -3,01% | 89,00 |
| 11.12.2025 | 65,13 | 67,56 | 63,78 | 67,04 | 0,95% | 573,00 |
| 10.12.2025 | 66,50 | 67,16 | 62,99 | 66,41 | -0,29% | 165,00 |
| 09.12.2025 | 66,35 | 68,44 | 65,49 | 66,60 | 0,38% | 118,00 |
| 08.12.2025 | 65,61 | 67,03 | 64,71 | 66,35 | 1,13% | 64,00 |
| 05.12.2025 | 66,78 | 67,78 | 64,27 | 65,61 | -1,94% | 63,00 |
| 04.12.2025 | 62,18 | 67,15 | 61,99 | 66,91 | 7,57% | 132,00 |
| 03.12.2025 | 60,97 | 62,45 | 59,94 | 62,20 | 1,55% | 146,00 |
| 02.12.2025 | 63,28 | 64,15 | 61,11 | 61,25 | -3,56% | 417,00 |
| 01.12.2025 | 65,75 | 66,59 | 63,29 | 63,51 | -3,27% | 109,00 |
| 28.11.2025 | 65,47 | 66,21 | 64,81 | 65,66 | 0,38% | 2,00 |
| 27.11.2025 | 65,47 | 65,87 | 65,27 | 65,41 | -0,49% | 12,00 |
| 26.11.2025 | 65,19 | 66,56 | 64,79 | 65,73 | 1,14% | 400,00 |
| 25.11.2025 | 64,85 | 65,83 | 62,89 | 64,99 | 1,09% | 125,00 |
| 24.11.2025 | 60,21 | 64,57 | 59,99 | 64,29 | 7,60% | 167,00 |
| 21.11.2025 | 58,40 | 60,24 | 56,06 | 59,75 | 2,65% | 582,00 |
| 20.11.2025 | 62,52 | 64,53 | 58,07 | 58,21 | -6,13% | 196,00 |
| 19.11.2025 | 60,75 | 62,53 | 60,10 | 62,01 | 1,96% | 34,00 |
| 18.11.2025 | 60,31 | 61,43 | 58,04 | 60,82 | 1,30% | 373,00 |
| 17.11.2025 | 62,54 | 63,41 | 59,44 | 60,04 | -3,15% | 108,00 |
| 14.11.2025 | 61,31 | 63,45 | 56,74 | 61,99 | 0,29% | 718,00 |
| 13.11.2025 | 65,87 | 66,32 | 61,34 | 61,81 | -5,88% | 628,00 |
| 12.11.2025 | 66,73 | 67,54 | 65,13 | 65,67 | -0,48% | 51,00 |
| 11.11.2025 | 68,50 | 69,08 | 65,53 | 65,99 | -3,55% | 454,00 |
| 10.11.2025 | 69,46 | 71,07 | 66,75 | 68,42 | 1,80% | 615,00 |
| 07.11.2025 | 62,99 | 67,77 | 59,39 | 67,21 | 6,84% | 1.263,00 |
| 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% | - |