47,340€
-3,38%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 49,88 | 49,88 | 46,16 | 47,48 | -3,09% | 639,00 |
| 17.06.2026 | 48,55 | 50,39 | 48,15 | 49,00 | 0,97% | 304,00 |
| 16.06.2026 | 49,26 | 50,02 | 47,47 | 48,53 | -1,05% | 255,00 |
| 15.06.2026 | 51,21 | 51,51 | 48,98 | 49,04 | -1,74% | 181,00 |
| 12.06.2026 | 51,79 | 53,30 | 49,20 | 49,91 | -1,20% | 332,00 |
| 11.06.2026 | 47,87 | 50,80 | 46,98 | 50,52 | 6,63% | 703,00 |
| 10.06.2026 | 47,92 | 49,01 | 47,02 | 47,37 | -1,99% | 193,00 |
| 09.06.2026 | 50,36 | 51,23 | 46,28 | 48,34 | -3,43% | 275,00 |
| 08.06.2026 | 50,82 | 52,37 | 49,77 | 50,05 | -1,39% | 160,00 |
| 05.06.2026 | 53,71 | 54,15 | 49,93 | 50,76 | -6,88% | 692,00 |
| 04.06.2026 | 50,22 | 54,74 | 48,76 | 54,51 | 8,78% | 1.178,00 |
| 03.06.2026 | 54,41 | 54,94 | 49,95 | 50,11 | -7,46% | 577,00 |
| 02.06.2026 | 54,66 | 54,97 | 53,05 | 54,15 | -2,41% | 510,00 |
| 01.06.2026 | 55,89 | 56,54 | 52,69 | 55,48 | 1,57% | 385,00 |
| 29.05.2026 | 58,24 | 59,14 | 51,60 | 54,63 | -3,50% | 2.269,00 |
| 28.05.2026 | 52,21 | 57,32 | 52,21 | 56,61 | 15,89% | 1.695,00 |
| 27.05.2026 | 49,67 | 49,83 | 47,30 | 48,85 | 0,52% | 85,00 |
| 26.05.2026 | 49,10 | 51,00 | 48,11 | 48,59 | -0,06% | 375,00 |
| 25.05.2026 | 47,11 | 49,01 | 47,11 | 48,62 | 0,08% | 301,00 |
| 22.05.2026 | 47,37 | 48,77 | 46,93 | 48,58 | 3,27% | 165,00 |
| 21.05.2026 | 48,14 | 48,50 | 46,49 | 47,04 | -1,67% | 110,00 |
| 20.05.2026 | 46,10 | 48,01 | 45,46 | 47,84 | 3,72% | 299,00 |
| 19.05.2026 | 46,67 | 47,24 | 45,53 | 46,13 | -0,28% | 294,00 |
| 18.05.2026 | 44,80 | 46,91 | 44,11 | 46,26 | 3,28% | 553,00 |
| 15.05.2026 | 47,13 | 47,13 | 44,43 | 44,79 | -4,87% | 149,00 |
| 14.05.2026 | 44,90 | 47,94 | 44,90 | 47,08 | 4,50% | 73,00 |
| 13.05.2026 | 49,18 | 49,64 | 44,28 | 45,06 | -7,25% | 366,00 |
| 12.05.2026 | 48,35 | 49,87 | 46,95 | 48,58 | 0,80% | 173,00 |
| 11.05.2026 | 49,27 | 49,36 | 46,73 | 48,19 | -1,87% | 1.764,00 |
| 08.05.2026 | 48,89 | 49,64 | 47,34 | 49,11 | 2,10% | 202,00 |
| 07.05.2026 | 51,92 | 53,83 | 47,98 | 48,10 | -8,14% | 204,00 |
| 06.05.2026 | 50,53 | 52,54 | 50,09 | 52,37 | 3,28% | 313,00 |
| 05.05.2026 | 53,37 | 53,82 | 49,58 | 50,70 | -4,15% | 399,00 |
| 04.05.2026 | 53,10 | 54,71 | 52,80 | 52,90 | -1,51% | 160,00 |
| 30.04.2026 | 50,79 | 53,82 | 50,00 | 53,71 | 5,31% | 562,00 |
| 29.04.2026 | 52,52 | 53,57 | 50,63 | 51,00 | -1,79% | 43,00 |
| 28.04.2026 | 54,27 | 54,39 | 51,50 | 51,93 | -3,58% | 130,00 |
| 27.04.2026 | 52,32 | 54,87 | 51,44 | 53,86 | 3,03% | 383,00 |
| 24.04.2026 | 56,36 | 57,01 | 52,09 | 52,27 | -7,25% | 287,00 |
| 23.04.2026 | 58,42 | 58,87 | 54,71 | 56,36 | -3,40% | 372,00 |
| 22.04.2026 | 60,00 | 60,38 | 57,80 | 58,34 | -0,10% | 80,00 |
| 21.04.2026 | 59,90 | 60,99 | 57,82 | 58,40 | -0,99% | 275,00 |
| 20.04.2026 | 59,88 | 60,76 | 58,55 | 58,99 | -1,78% | 1.139,00 |
| 17.04.2026 | 63,73 | 64,97 | 59,82 | 60,06 | -5,28% | 471,00 |
| 16.04.2026 | 63,93 | 65,34 | 62,11 | 63,40 | 0,10% | 353,00 |
| 15.04.2026 | 62,92 | 64,62 | 62,13 | 63,34 | 1,56% | 106,00 |
| 14.04.2026 | 62,43 | 64,76 | 61,52 | 62,37 | 0,09% | 364,00 |
| 13.04.2026 | 59,28 | 63,12 | 59,24 | 62,31 | 3,97% | 1.041,00 |
| 10.04.2026 | 59,23 | 60,14 | 57,60 | 59,93 | 2,39% | 21,00 |
| 09.04.2026 | 64,06 | 64,19 | 58,46 | 58,53 | -6,64% | 304,00 |
| 08.04.2026 | 64,31 | 66,97 | 62,29 | 62,70 | 0,84% | 258,00 |
| 07.04.2026 | 63,92 | 64,67 | 60,38 | 62,17 | 7,01% | 159,00 |
| 02.04.2026 | 57,42 | 60,09 | 55,69 | 58,10 | -0,90% | 575,00 |
| 01.04.2026 | 61,70 | 63,09 | 58,41 | 58,63 | -3,84% | 381,00 |
| 31.03.2026 | 57,63 | 61,40 | 56,70 | 60,97 | 7,84% | 257,00 |
| 30.03.2026 | 62,25 | 63,67 | 56,19 | 56,54 | -10,10% | 581,00 |
| 27.03.2026 | 65,91 | 66,50 | 62,39 | 62,89 | -4,09% | 229,00 |
| 26.03.2026 | 68,87 | 69,90 | 65,21 | 65,57 | -5,25% | 131,00 |
| 25.03.2026 | 67,06 | 69,52 | 66,84 | 69,20 | 3,07% | 294,00 |
| 24.03.2026 | 72,60 | 72,78 | 65,26 | 67,14 | -7,75% | 96,00 |
| 23.03.2026 | 71,82 | 74,32 | 70,30 | 72,78 | -0,89% | 835,00 |
| 20.03.2026 | 80,76 | 81,44 | 71,93 | 73,43 | -8,42% | 830,00 |
| 19.03.2026 | 81,02 | 81,34 | 76,18 | 80,18 | -0,67% | 125,00 |
| 18.03.2026 | 82,78 | 84,06 | 80,72 | 80,72 | -2,29% | 173,00 |
| 17.03.2026 | 77,82 | 83,20 | 77,18 | 82,61 | 6,14% | 70,00 |
| 16.03.2026 | 77,33 | 79,63 | 75,72 | 77,83 | 1,42% | 44,00 |
| 13.03.2026 | 78,11 | 79,87 | 76,20 | 76,74 | -1,25% | 23,00 |
| 12.03.2026 | 76,55 | 79,34 | 74,19 | 77,71 | 1,52% | 166,00 |
| 11.03.2026 | 77,04 | 78,46 | 74,89 | 76,55 | -0,35% | 180,00 |
| 10.03.2026 | 78,76 | 79,30 | 76,35 | 76,82 | -3,22% | 694,00 |
| 09.03.2026 | 77,49 | 80,61 | 75,33 | 79,38 | 5,92% | 549,00 |
| 06.03.2026 | 74,31 | 78,21 | 70,78 | 74,94 | 1,71% | 230,00 |
| 05.03.2026 | 77,37 | 77,80 | 71,21 | 73,68 | -4,56% | 300,00 |
| 04.03.2026 | 75,85 | 77,48 | 73,87 | 77,20 | -0,21% | 118,00 |
| 03.03.2026 | 78,61 | 80,28 | 74,98 | 77,36 | -0,73% | 267,00 |
| 02.03.2026 | 75,25 | 83,89 | 73,21 | 77,93 | 7,30% | 1.355,00 |
| 27.02.2026 | 74,30 | 74,68 | 70,35 | 72,63 | -6,99% | 623,00 |
| 26.02.2026 | 75,11 | 78,20 | 73,51 | 78,09 | 3,90% | 56,00 |
| 25.02.2026 | 77,41 | 79,27 | 75,11 | 75,16 | -2,05% | 129,00 |
| 24.02.2026 | 77,89 | 78,49 | 71,71 | 76,73 | -4,26% | 483,00 |
| 23.02.2026 | 79,94 | 80,86 | 77,43 | 80,14 | -1,29% | 488,00 |
| 20.02.2026 | 89,94 | 92,91 | 81,00 | 81,19 | -9,09% | 310,00 |
| 19.02.2026 | 83,49 | 89,62 | 82,42 | 89,31 | 8,66% | 246,00 |
| 18.02.2026 | 77,77 | 85,15 | 77,77 | 82,19 | 5,85% | 159,00 |
| 17.02.2026 | 74,51 | 78,71 | 73,87 | 77,65 | 3,73% | 124,00 |
| 16.02.2026 | 75,33 | 75,61 | 74,56 | 74,86 | 0,62% | 199,00 |
| 13.02.2026 | 73,48 | 77,71 | 72,22 | 74,40 | 1,82% | 224,00 |
| 12.02.2026 | 74,43 | 75,34 | 71,84 | 73,07 | -0,83% | 40,00 |
| 11.02.2026 | 78,82 | 81,23 | 71,62 | 73,68 | -6,22% | 1.596,00 |
| 10.02.2026 | 83,12 | 83,62 | 78,37 | 78,57 | -5,42% | 39,00 |
| 09.02.2026 | 81,50 | 83,81 | 78,48 | 83,07 | 5,25% | 399,00 |
| 06.02.2026 | 72,10 | 79,12 | 69,76 | 78,93 | 9,79% | 901,00 |
| 05.02.2026 | 77,06 | 78,25 | 71,73 | 71,89 | -6,48% | 1.300,00 |
| 04.02.2026 | 87,71 | 92,00 | 73,71 | 76,87 | -10,96% | 578,00 |
| 03.02.2026 | 81,87 | 86,37 | 81,87 | 86,33 | 5,80% | 436,00 |
| 02.02.2026 | 82,98 | 86,13 | 80,57 | 81,60 | -6,00% | 1.327,00 |
| 30.01.2026 | 89,70 | 90,98 | 85,65 | 86,81 | -4,59% | 392,00 |
| 29.01.2026 | 94,00 | 96,20 | 89,02 | 90,99 | -3,42% | 363,00 |
| 28.01.2026 | 100,64 | 101,18 | 92,21 | 94,21 | -3,44% | 164,00 |
| 27.01.2026 | 93,76 | 97,72 | 91,99 | 97,57 | 4,15% | 724,00 |