Kratos Defense & Security Solutions Inc.
[WKN: A0YAND | ISIN: US50077B2079]
Aktienkurse
23,250€ 1,97%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid: Ask:

Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.10.2024 23,30 23,45 22,59 23,28 0,11% 82,00
14.10.2024 23,03 23,36 22,96 23,25 0,98% -
11.10.2024 22,33 23,08 22,26 23,03 2,93% -
10.10.2024 22,93 23,05 22,19 22,37 -2,08% -
09.10.2024 22,80 22,99 22,56 22,85 0,02% -
08.10.2024 22,56 23,20 22,45 22,84 1,13% -
07.10.2024 22,54 22,72 22,34 22,59 0,11% -
04.10.2024 22,85 23,56 22,18 22,56 -1,18% -
03.10.2024 22,95 23,09 22,64 22,83 -0,57% -
02.10.2024 22,73 23,09 22,30 22,96 2,50% -
01.10.2024 20,94 22,69 20,75 22,40 7,05% -
30.09.2024 20,85 21,16 20,69 20,93 0,36% -
27.09.2024 20,80 21,18 20,60 20,85 0,55% -
26.09.2024 20,76 21,11 20,72 20,74 0,07% -
25.09.2024 20,68 20,93 20,58 20,72 -0,34% -
24.09.2024 21,19 21,42 20,68 20,79 -1,84% -
23.09.2024 20,34 21,51 20,31 21,18 3,17% -
20.09.2024 20,41 20,89 20,27 20,53 0,44% -
19.09.2024 21,16 21,82 20,09 20,44 -3,01% -
18.09.2024 20,27 21,51 20,19 21,08 4,38% -
17.09.2024 19,90 20,34 19,90 20,19 1,44% -
16.09.2024 20,41 20,43 19,58 19,90 -2,03% -
13.09.2024 19,83 20,37 19,82 20,32 2,25% -
12.09.2024 19,58 19,94 19,42 19,87 1,70% -
11.09.2024 19,13 19,57 18,92 19,54 1,53% -
10.09.2024 19,31 19,56 18,97 19,24 -0,70% -
09.09.2024 19,09 19,54 19,09 19,38 1,96% -
06.09.2024 19,66 19,83 18,94 19,00 -3,37% -
05.09.2024 19,72 20,11 19,61 19,67 -1,32% 101,00
04.09.2024 19,57 20,42 19,57 19,93 0,22% -
03.09.2024 20,72 20,75 19,89 19,89 -4,08% -
02.09.2024 20,76 20,76 20,68 20,73 -0,17% -
30.08.2024 20,41 20,80 20,29 20,77 2,44% -
29.08.2024 20,23 20,96 20,23 20,27 -0,07% -
28.08.2024 20,01 20,60 19,93 20,29 1,73% -
27.08.2024 20,22 20,46 19,93 19,94 -1,53% -
26.08.2024 20,35 20,71 19,95 20,25 -0,49% -
23.08.2024 19,50 20,61 19,50 20,35 4,33% -
22.08.2024 18,97 19,54 18,96 19,51 3,81% -
21.08.2024 18,71 18,88 18,61 18,79 0,55% -
20.08.2024 19,30 19,50 18,52 18,69 -3,24% -
19.08.2024 19,15 19,39 18,99 19,31 0,56% -
16.08.2024 18,47 19,61 18,26 19,21 4,11% -
15.08.2024 18,06 18,52 17,67 18,45 2,40% -
14.08.2024 18,07 18,42 17,90 18,02 -0,06% -
13.08.2024 17,97 18,15 17,76 18,03 0,46% -
12.08.2024 18,07 18,40 17,73 17,94 -0,68% -
09.08.2024 18,09 18,47 18,00 18,07 -0,14% -
08.08.2024 17,38 18,48 16,50 18,09 -1,71% -
07.08.2024 18,79 19,04 18,36 18,41 -1,14% -
06.08.2024 18,61 19,01 18,35 18,62 0,56% -
05.08.2024 19,04 19,09 17,19 18,52 -3,76% 1.206,00
02.08.2024 20,09 20,30 18,75 19,24 -5,74% -
01.08.2024 20,87 21,21 19,99 20,41 -2,02% 600,00
31.07.2024 20,61 21,21 20,58 20,83 0,60% -
30.07.2024 20,87 21,11 20,50 20,71 -0,60% -
29.07.2024 20,87 21,11 20,73 20,83 -0,12% -
26.07.2024 20,56 21,06 20,55 20,86 1,63% -
25.07.2024 20,14 21,05 19,97 20,52 1,94% -
24.07.2024 20,71 20,88 20,12 20,13 -3,03% -
23.07.2024 19,63 20,79 19,61 20,76 5,60% -
22.07.2024 19,27 19,77 19,19 19,66 2,10% -
19.07.2024 19,55 20,07 19,14 19,26 -1,56% -
18.07.2024 19,89 20,15 19,47 19,56 -1,56% -
17.07.2024 20,21 20,39 19,70 19,87 -1,88% -
16.07.2024 19,74 20,26 19,68 20,25 2,95% -
15.07.2024 19,33 19,76 19,33 19,67 2,18% -
12.07.2024 19,46 19,66 19,25 19,25 -0,90% -
11.07.2024 19,05 19,54 18,81 19,43 1,98% -
10.07.2024 18,88 19,07 18,83 19,05 0,74% -
09.07.2024 19,22 19,40 18,88 18,91 -1,57% -
08.07.2024 19,00 19,62 18,92 19,21 1,01% 10,00
05.07.2024 18,92 19,08 18,64 19,02 0,52% -
04.07.2024 18,96 19,00 18,92 18,92 0,56% -
03.07.2024 18,92 19,29 18,60 18,82 -0,62% 160,00
02.07.2024 18,39 18,94 18,31 18,93 3,06% -
01.07.2024 18,64 18,68 18,07 18,37 -1,58% -
28.06.2024 18,67 19,14 18,48 18,67 0,11% -
27.06.2024 18,44 18,72 18,28 18,65 0,52% -
26.06.2024 18,83 19,13 18,33 18,55 -1,38% -
25.06.2024 19,10 19,13 18,65 18,81 -1,38% -
24.06.2024 19,29 19,95 19,07 19,07 -1,23% -
21.06.2024 18,82 19,31 18,64 19,31 2,61% -
20.06.2024 18,81 19,00 18,74 18,82 0,28% -
19.06.2024 18,80 18,82 18,76 18,77 -0,23% -
18.06.2024 18,44 18,82 18,15 18,81 2,27% -
17.06.2024 18,49 18,53 17,94 18,39 -0,70% -
14.06.2024 18,71 18,73 18,14 18,52 -0,98% -
13.06.2024 18,92 19,06 18,48 18,70 -1,19% -
12.06.2024 18,85 19,15 18,79 18,93 0,53% -
11.06.2024 18,99 19,01 18,73 18,83 -0,93% -
10.06.2024 18,96 19,32 18,90 19,01 0,57% -
07.06.2024 19,13 19,22 18,78 18,90 -1,05% -
06.06.2024 19,56 19,58 19,09 19,10 -2,51% -
05.06.2024 19,45 19,65 19,16 19,59 1,10% -
04.06.2024 19,95 20,00 19,38 19,38 -3,06% -
03.06.2024 20,09 20,33 19,79 19,99 -0,21% -
31.05.2024 19,98 20,11 19,72 20,03 0,36% -
30.05.2024 19,70 20,04 19,70 19,96 0,57% 100,00
29.05.2024 20,04 20,10 19,79 19,85 -1,06% 10,00