52,250€
2,25%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 52,45 | 52,77 | 51,97 | 52,25 | 2,63% | 214,00 |
| 25.07.2025 | 50,10 | 51,38 | 49,41 | 50,91 | 2,10% | 672,00 |
| 24.07.2025 | 49,86 | 51,90 | 49,54 | 49,87 | -0,13% | 785,00 |
| 23.07.2025 | 47,50 | 50,07 | 47,13 | 49,93 | 5,90% | 106,00 |
| 22.07.2025 | 50,30 | 50,31 | 46,28 | 47,15 | -6,19% | 2.109,00 |
| 21.07.2025 | 51,45 | 52,42 | 49,95 | 50,26 | -1,18% | 681,00 |
| 18.07.2025 | 51,24 | 52,64 | 50,04 | 50,86 | 0,08% | 3.221,00 |
| 17.07.2025 | 47,30 | 50,98 | 47,22 | 50,82 | 8,99% | 2.225,00 |
| 16.07.2025 | 44,00 | 47,23 | 43,68 | 46,63 | 5,84% | 790,00 |
| 15.07.2025 | 44,77 | 45,18 | 43,27 | 44,06 | -1,16% | 1.519,00 |
| 14.07.2025 | 44,24 | 45,64 | 42,42 | 44,57 | 0,83% | 342,00 |
| 11.07.2025 | 41,01 | 44,91 | 40,30 | 44,21 | 11,70% | 501,00 |
| 10.07.2025 | 39,46 | 39,95 | 38,37 | 39,58 | 0,75% | 425,00 |
| 09.07.2025 | 37,75 | 39,36 | 37,49 | 39,28 | 3,87% | 240,00 |
| 08.07.2025 | 38,06 | 38,95 | 36,63 | 37,82 | -0,99% | 550,00 |
| 07.07.2025 | 38,68 | 39,31 | 37,41 | 38,20 | -1,43% | 648,00 |
| 04.07.2025 | 38,24 | 39,48 | 38,24 | 38,75 | 1,07% | 1.575,00 |
| 03.07.2025 | 36,77 | 38,68 | 36,76 | 38,34 | 4,57% | 50,00 |
| 02.07.2025 | 37,08 | 37,68 | 35,61 | 36,67 | 0,41% | 157,00 |
| 01.07.2025 | 39,46 | 40,01 | 36,17 | 36,52 | -7,32% | 243,00 |
| 30.06.2025 | 40,01 | 40,70 | 38,70 | 39,40 | 0,63% | 1.515,00 |
| 27.06.2025 | 36,13 | 40,05 | 35,55 | 39,16 | 10,95% | 715,00 |
| 26.06.2025 | 34,01 | 35,70 | 33,13 | 35,29 | -2,82% | 260,00 |
| 25.06.2025 | 35,28 | 36,70 | 34,90 | 36,32 | 3,45% | - |
| 24.06.2025 | 37,90 | 37,92 | 34,59 | 35,11 | -6,82% | 828,00 |
| 23.06.2025 | 38,26 | 40,35 | 37,11 | 37,68 | 0,65% | 150,00 |
| 20.06.2025 | 37,06 | 37,90 | 35,47 | 37,43 | 0,92% | 243,00 |
| 19.06.2025 | 36,67 | 37,32 | 36,67 | 37,09 | 0,94% | - |
| 18.06.2025 | 37,40 | 38,31 | 36,39 | 36,75 | -2,39% | 1.369,00 |
| 17.06.2025 | 36,58 | 38,06 | 35,53 | 37,65 | 5,52% | 701,00 |
| 16.06.2025 | 36,50 | 37,03 | 35,54 | 35,68 | -1,35% | 911,00 |
| 13.06.2025 | 36,95 | 37,30 | 35,47 | 36,17 | 1,47% | 450,00 |
| 12.06.2025 | 34,91 | 35,71 | 34,47 | 35,64 | 1,25% | 160,00 |
| 11.06.2025 | 34,38 | 35,22 | 32,96 | 35,20 | 2,37% | 1.260,00 |
| 10.06.2025 | 35,69 | 35,93 | 33,95 | 34,39 | -3,33% | 24,00 |
| 09.06.2025 | 35,86 | 36,42 | 34,84 | 35,57 | 0,14% | 60,00 |
| 06.06.2025 | 35,43 | 36,50 | 35,11 | 35,52 | 0,67% | 879,00 |
| 05.06.2025 | 35,32 | 35,83 | 34,66 | 35,29 | 0,43% | 89,00 |
| 04.06.2025 | 34,64 | 35,40 | 34,30 | 35,14 | 2,17% | 282,00 |
| 03.06.2025 | 33,18 | 35,16 | 32,97 | 34,39 | 3,46% | 783,00 |
| 02.06.2025 | 32,37 | 33,79 | 32,10 | 33,24 | 2,37% | 120,00 |
| 30.05.2025 | 32,12 | 32,76 | 31,66 | 32,47 | 1,25% | 300,00 |
| 29.05.2025 | 33,75 | 34,05 | 31,70 | 32,07 | -3,02% | - |
| 28.05.2025 | 33,76 | 34,37 | 32,86 | 33,07 | -1,69% | - |
| 27.05.2025 | 32,22 | 34,56 | 32,20 | 33,64 | 4,60% | 200,00 |
| 26.05.2025 | 31,67 | 32,31 | 31,42 | 32,16 | 1,45% | 600,00 |
| 23.05.2025 | 31,21 | 32,36 | 30,23 | 31,70 | 1,55% | 34,00 |
| 22.05.2025 | 30,33 | 31,35 | 30,17 | 31,22 | 2,93% | - |
| 21.05.2025 | 31,46 | 31,85 | 30,06 | 30,33 | -4,26% | - |
| 20.05.2025 | 31,18 | 32,17 | 30,98 | 31,68 | 1,36% | 32,00 |
| 19.05.2025 | 30,83 | 31,47 | 30,38 | 31,25 | -0,48% | 1.201,00 |
| 16.05.2025 | 30,50 | 31,59 | 30,34 | 31,40 | 2,13% | - |
| 15.05.2025 | 29,82 | 30,91 | 29,61 | 30,75 | 2,35% | 380,00 |
| 14.05.2025 | 30,44 | 30,62 | 29,48 | 30,04 | -0,48% | 60,00 |
| 13.05.2025 | 30,59 | 31,15 | 30,11 | 30,19 | -1,28% | - |
| 12.05.2025 | 30,24 | 32,08 | 29,51 | 30,58 | 2,41% | 51,00 |
| 09.05.2025 | 30,55 | 30,85 | 29,42 | 29,86 | -2,10% | - |
| 08.05.2025 | 31,89 | 32,35 | 29,66 | 30,50 | -4,42% | 145,00 |
| 07.05.2025 | 32,38 | 32,50 | 31,56 | 31,91 | 0,25% | 34,00 |
| 06.05.2025 | 31,88 | 32,17 | 31,11 | 31,83 | 0,46% | 200,00 |
| 05.05.2025 | 31,83 | 31,99 | 30,55 | 31,68 | -1,43% | 210,00 |
| 02.05.2025 | 30,76 | 32,38 | 30,52 | 32,14 | 7,60% | 30,00 |
| 30.04.2025 | 30,37 | 30,39 | 29,11 | 29,87 | -1,26% | - |
| 29.04.2025 | 29,41 | 30,33 | 29,06 | 30,25 | 3,03% | - |
| 28.04.2025 | 29,39 | 29,81 | 28,65 | 29,36 | -0,73% | - |
| 25.04.2025 | 29,45 | 29,58 | 28,73 | 29,58 | 1,23% | - |
| 24.04.2025 | 29,05 | 30,36 | 28,60 | 29,22 | 0,36% | - |
| 23.04.2025 | 28,96 | 29,77 | 28,53 | 29,11 | 3,50% | 519,00 |
| 22.04.2025 | 27,61 | 28,30 | 27,48 | 28,13 | -3,33% | 3,00 |
| 17.04.2025 | 29,54 | 29,80 | 28,87 | 29,10 | -0,46% | - |
| 16.04.2025 | 28,34 | 29,45 | 28,31 | 29,23 | 0,15% | - |
| 15.04.2025 | 28,81 | 29,57 | 28,81 | 29,19 | 0,57% | 200,00 |
| 14.04.2025 | 29,35 | 30,06 | 28,47 | 29,02 | -0,96% | - |
| 11.04.2025 | 28,65 | 29,51 | 27,49 | 29,30 | 3,52% | - |
| 10.04.2025 | 28,77 | 28,79 | 27,06 | 28,31 | -2,58% | - |
| 09.04.2025 | 25,72 | 29,30 | 25,49 | 29,06 | 9,95% | - |
| 08.04.2025 | 26,21 | 28,26 | 25,83 | 26,43 | 2,17% | 225,00 |
| 07.04.2025 | 23,05 | 26,52 | 23,05 | 25,87 | 1,65% | 435,00 |
| 04.04.2025 | 26,80 | 27,22 | 25,15 | 25,45 | -7,79% | 916,00 |
| 03.04.2025 | 26,75 | 27,87 | 26,66 | 27,60 | -3,88% | - |
| 02.04.2025 | 26,96 | 28,75 | 26,43 | 28,71 | 5,69% | - |
| 01.04.2025 | 27,33 | 27,99 | 26,55 | 27,17 | -1,06% | 520,00 |
| 31.03.2025 | 28,29 | 28,29 | 26,78 | 27,46 | -3,14% | 673,00 |
| 28.03.2025 | 29,24 | 29,75 | 28,15 | 28,35 | -2,04% | 455,00 |
| 27.03.2025 | 29,24 | 29,92 | 28,90 | 28,94 | -1,93% | - |
| 26.03.2025 | 30,48 | 31,08 | 29,01 | 29,51 | -2,48% | - |
| 25.03.2025 | 30,00 | 30,55 | 29,90 | 30,26 | 0,85% | - |
| 24.03.2025 | 28,79 | 30,15 | 28,58 | 30,00 | 5,97% | 70,00 |
| 21.03.2025 | 29,50 | 29,50 | 28,18 | 28,31 | -4,60% | - |
| 20.03.2025 | 29,95 | 30,56 | 28,92 | 29,68 | -0,64% | - |
| 19.03.2025 | 28,73 | 30,06 | 28,52 | 29,87 | 5,23% | - |
| 18.03.2025 | 29,15 | 29,65 | 28,35 | 28,38 | -3,62% | 150,00 |
| 17.03.2025 | 27,75 | 29,66 | 27,75 | 29,45 | 5,77% | - |
| 14.03.2025 | 27,75 | 28,19 | 26,98 | 27,84 | 2,60% | 312,00 |
| 13.03.2025 | 27,29 | 27,90 | 26,85 | 27,14 | -0,11% | 100,00 |
| 12.03.2025 | 26,66 | 27,58 | 26,63 | 27,17 | 0,59% | - |
| 11.03.2025 | 26,73 | 27,56 | 26,10 | 27,01 | -1,17% | - |
| 10.03.2025 | 25,52 | 27,73 | 25,34 | 27,33 | 8,67% | 215,00 |
| 07.03.2025 | 24,84 | 25,27 | 24,03 | 25,15 | 0,94% | - |
| 06.03.2025 | 25,83 | 25,95 | 24,44 | 24,91 | -3,28% | 200,00 |