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 |