19,310€
3,12%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 18,82 | 19,30 | 18,64 | 19,28 | 2,46% | - |
| 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 |
| 28.05.2024 | 20,11 | 21,00 | 19,92 | 20,06 | 0,96% | 25,00 |
| 27.05.2024 | 19,86 | 19,88 | 19,85 | 19,87 | 0,13% | - |
| 24.05.2024 | 19,43 | 19,85 | 19,43 | 19,84 | 1,21% | - |
| 23.05.2024 | 19,80 | 19,96 | 19,50 | 19,61 | -0,85% | - |
| 22.05.2024 | 19,99 | 20,18 | 19,55 | 19,77 | -1,04% | - |
| 21.05.2024 | 19,91 | 20,31 | 19,70 | 19,98 | 0,32% | - |
| 20.05.2024 | 19,34 | 19,98 | 19,31 | 19,92 | 2,96% | 30,00 |
| 17.05.2024 | 18,96 | 19,37 | 18,64 | 19,35 | 2,03% | - |
| 16.05.2024 | 18,67 | 19,05 | 18,51 | 18,96 | 1,56% | 135,00 |
| 15.05.2024 | 18,48 | 18,88 | 18,21 | 18,67 | 0,70% | - |
| 14.05.2024 | 18,10 | 18,54 | 17,97 | 18,54 | 2,42% | 98,00 |
| 13.05.2024 | 18,42 | 18,49 | 18,07 | 18,10 | -1,75% | - |
| 10.05.2024 | 18,38 | 18,48 | 18,14 | 18,42 | 0,85% | - |
| 09.05.2024 | 18,45 | 18,56 | 17,99 | 18,27 | -1,03% | - |
| 08.05.2024 | 17,47 | 18,65 | 17,27 | 18,46 | 5,76% | 1.000,00 |
| 07.05.2024 | 17,66 | 17,81 | 17,33 | 17,45 | -1,13% | 60,00 |
| 06.05.2024 | 17,25 | 17,68 | 17,24 | 17,65 | 2,41% | - |
| 03.05.2024 | 16,89 | 17,24 | 16,71 | 17,24 | 2,11% | 1.250,00 |
| 02.05.2024 | 16,97 | 17,22 | 16,62 | 16,88 | 1,11% | - |
| 30.04.2024 | 17,43 | 17,60 | 16,69 | 16,70 | -4,05% | - |
| 29.04.2024 | 17,70 | 17,85 | 17,38 | 17,40 | -1,32% | - |
| 26.04.2024 | 16,14 | 17,92 | 16,13 | 17,63 | 9,45% | 1.240,00 |
| 25.04.2024 | 16,55 | 16,66 | 15,91 | 16,11 | -2,95% | - |
| 24.04.2024 | 16,70 | 16,78 | 16,39 | 16,60 | -0,33% | - |
| 23.04.2024 | 16,74 | 16,92 | 16,49 | 16,66 | -0,54% | - |
| 22.04.2024 | 16,95 | 17,11 | 16,56 | 16,75 | -0,92% | - |
| 19.04.2024 | 16,43 | 17,23 | 16,40 | 16,90 | 2,18% | - |
| 18.04.2024 | 16,66 | 16,91 | 16,50 | 16,54 | -0,59% | - |
| 17.04.2024 | 16,62 | 16,86 | 16,33 | 16,64 | 0,09% | - |
| 16.04.2024 | 16,85 | 17,07 | 16,27 | 16,62 | -0,52% | - |
| 15.04.2024 | 17,16 | 17,41 | 16,60 | 16,71 | -2,51% | - |
| 12.04.2024 | 17,04 | 17,68 | 16,90 | 17,14 | 0,85% | - |
| 11.04.2024 | 16,85 | 17,15 | 16,56 | 17,00 | 0,92% | - |
| 10.04.2024 | 16,91 | 17,00 | 16,27 | 16,84 | -0,12% | 2,00 |
| 09.04.2024 | 17,05 | 17,50 | 16,72 | 16,86 | -1,20% | - |
| 08.04.2024 | 16,41 | 17,36 | 16,25 | 17,07 | 3,78% | - |
| 05.04.2024 | 16,34 | 16,54 | 16,25 | 16,44 | 0,93% | - |
| 04.04.2024 | 16,71 | 17,10 | 16,25 | 16,29 | -2,46% | - |
| 03.04.2024 | 16,98 | 17,27 | 16,45 | 16,70 | -0,45% | - |
| 02.04.2024 | 17,10 | 17,25 | 16,73 | 16,78 | -0,71% | - |
| 28.03.2024 | 16,73 | 17,10 | 16,73 | 16,90 | 0,94% | - |
| 27.03.2024 | 16,46 | 16,75 | 16,45 | 16,74 | 2,47% | - |
| 26.03.2024 | 16,42 | 16,74 | 16,26 | 16,34 | -1,32% | - |
| 25.03.2024 | 16,18 | 16,66 | 16,16 | 16,56 | 2,16% | - |
| 22.03.2024 | 16,39 | 16,58 | 15,95 | 16,21 | -0,97% | 30,00 |
| 21.03.2024 | 16,07 | 16,47 | 16,03 | 16,36 | 0,99% | - |
| 20.03.2024 | 15,77 | 16,27 | 15,68 | 16,20 | 2,75% | - |
| 19.03.2024 | 15,64 | 15,89 | 15,60 | 15,77 | -0,02% | - |
| 18.03.2024 | 15,72 | 15,99 | 15,42 | 15,77 | -0,77% | - |
| 15.03.2024 | 15,90 | 16,14 | 15,68 | 15,90 | -0,06% | - |
| 14.03.2024 | 16,01 | 16,17 | 15,82 | 15,91 | -0,51% | 400,00 |
| 13.03.2024 | 16,44 | 16,53 | 15,90 | 15,99 | -2,76% | - |
| 12.03.2024 | 16,61 | 16,81 | 16,39 | 16,44 | -2,38% | 136,00 |
| 11.03.2024 | 16,89 | 17,11 | 16,55 | 16,84 | -0,37% | - |
| 08.03.2024 | 17,01 | 17,41 | 16,83 | 16,90 | -0,72% | - |
| 07.03.2024 | 16,65 | 17,17 | 16,62 | 17,03 | 2,10% | - |
| 06.03.2024 | 16,44 | 16,89 | 16,25 | 16,68 | 1,50% | - |
| 05.03.2024 | 16,63 | 16,83 | 16,29 | 16,43 | -0,90% | - |
| 04.03.2024 | 16,60 | 16,91 | 16,42 | 16,58 | -0,33% | - |
| 01.03.2024 | 16,90 | 17,11 | 16,57 | 16,63 | -1,23% | - |
| 29.02.2024 | 16,91 | 17,19 | 16,66 | 16,84 | -0,44% | - |
| 28.02.2024 | 17,24 | 17,35 | 16,88 | 16,92 | -1,83% | - |
| 27.02.2024 | 17,10 | 17,40 | 17,05 | 17,23 | 0,82% | 240,00 |
| 26.02.2024 | 16,62 | 17,17 | 16,59 | 17,09 | 2,49% | 30,00 |
| 23.02.2024 | 17,30 | 17,46 | 16,43 | 16,68 | -3,86% | - |
| 22.02.2024 | 18,04 | 18,10 | 17,12 | 17,35 | -7,09% | - |
| 21.02.2024 | 19,02 | 19,11 | 18,55 | 18,67 | -1,40% | - |
| 20.02.2024 | 19,24 | 19,28 | 18,70 | 18,93 | -1,75% | 830,00 |
| 19.02.2024 | 19,28 | 19,31 | 19,26 | 19,27 | -0,09% | 100,00 |
| 16.02.2024 | 19,22 | 19,51 | 18,87 | 19,29 | 0,38% | - |
| 15.02.2024 | 19,76 | 20,11 | 19,02 | 19,22 | -1,02% | - |
| 14.02.2024 | 17,70 | 20,13 | 17,60 | 19,41 | 16,68% | - |
| 13.02.2024 | 17,07 | 17,23 | 16,49 | 16,64 | -2,50% | - |
| 12.02.2024 | 16,92 | 17,29 | 16,89 | 17,07 | 0,89% | - |
| 09.02.2024 | 16,45 | 17,03 | 16,44 | 16,92 | 2,73% | - |
| 08.02.2024 | 16,40 | 16,55 | 16,22 | 16,47 | 0,35% | 1.278,00 |
| 07.02.2024 | 16,49 | 16,61 | 16,39 | 16,41 | -0,36% | - |
| 06.02.2024 | 16,21 | 16,47 | 16,10 | 16,47 | 1,35% | - |
| 05.02.2024 | 15,79 | 16,35 | 15,58 | 16,25 | 2,84% | - |
| 02.02.2024 | 15,86 | 16,04 | 15,60 | 15,80 | -0,23% | - |
| 01.02.2024 | 15,69 | 15,93 | 15,44 | 15,84 | 1,00% | - |
| 31.01.2024 | 15,97 | 16,09 | 15,68 | 15,68 | -1,57% | - |