Kratos Defense & Security Solutions Inc.
[WKN: A0YAND | ISIN: US50077B2079]
Aktienkurse
27,600€ -3,60%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid: Ask:

Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 26,75 27,86 26,66 27,49 -4,25% -
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
05.03.2025 25,15 25,88 24,25 25,76 3,60% -
04.03.2025 25,11 25,50 24,19 24,86 0,18% 600,00
03.03.2025 25,54 26,70 24,74 24,82 -2,36% 77,00
28.02.2025 25,39 25,67 24,15 25,42 0,65% 1,00
27.02.2025 23,12 25,45 22,77 25,25 5,41% 500,00
26.02.2025 24,20 24,45 23,51 23,96 0,13% -
25.02.2025 23,33 23,97 22,65 23,93 2,68% 10,00
24.02.2025 24,37 24,49 22,84 23,30 -3,60% 200,00
21.02.2025 25,58 26,03 24,10 24,17 -2,34% 20,00
20.02.2025 25,56 25,95 24,39 24,75 -3,98% 2.000,00
19.02.2025 25,90 26,10 25,51 25,78 -0,46% -
18.02.2025 26,38 26,99 25,62 25,90 -1,63% 300,00
17.02.2025 25,95 26,44 25,86 26,33 1,74% -
14.02.2025 27,26 27,59 25,64 25,88 -5,32% 816,00
13.02.2025 29,75 30,54 27,13 27,33 -8,44% 750,00
12.02.2025 30,96 31,22 29,76 29,85 -3,65% 5.000,00
11.02.2025 32,00 32,31 30,83 30,98 -3,55% -
10.02.2025 31,53 32,29 31,34 32,12 2,28% 150,00
07.02.2025 31,42 31,80 30,82 31,41 0,29% -
06.02.2025 33,04 33,69 30,82 31,32 -4,95% 200,00
05.02.2025 33,31 33,55 32,86 32,95 -0,53% 800,00
04.02.2025 32,42 33,20 32,13 33,12 2,83% -
03.02.2025 32,08 32,75 30,66 32,21 0,09% -
31.01.2025 32,47 33,03 32,17 32,18 -0,53% -
30.01.2025 31,49 33,35 31,38 32,35 2,78% 160,00
29.01.2025 32,20 32,54 31,10 31,48 -1,86% -
28.01.2025 32,32 33,72 31,88 32,07 0,49% -
27.01.2025 32,38 32,39 31,02 31,92 -1,91% 1.340,00
24.01.2025 33,37 33,47 32,39 32,54 -1,88% 140,00
23.01.2025 33,45 33,81 32,94 33,16 -1,18% -
22.01.2025 34,15 34,78 33,31 33,56 -0,65% 350,00
21.01.2025 32,86 33,97 32,45 33,78 3,10% 635,00
20.01.2025 32,94 32,97 32,76 32,76 0,18% 150,00
17.01.2025 32,88 33,60 32,32 32,70 0,15% -
16.01.2025 33,38 34,00 32,21 32,65 -1,28% -
15.01.2025 32,27 33,35 31,72 33,08 4,04% 225,00
14.01.2025 30,22 32,07 30,19 31,79 5,09% 540,00
13.01.2025 28,80 30,59 28,54 30,25 5,51% 300,00
10.01.2025 28,04 28,92 27,39 28,67 2,41% -
09.01.2025 28,09 28,09 27,95 28,00 -0,12% 35,00
08.01.2025 27,77 28,17 26,60 28,03 1,37% -
07.01.2025 28,55 29,20 27,43 27,65 -2,71% 141,00
06.01.2025 26,84 28,83 26,64 28,42 6,56% 436,00
03.01.2025 25,83 26,71 25,57 26,67 3,69% -
02.01.2025 25,59 26,20 25,41 25,72 1,30% -
30.12.2024 25,67 25,71 25,38 25,39 -0,20% 250,00
27.12.2024 26,04 26,27 25,30 25,44 1,80% -
23.12.2024 24,88 25,36 24,75 24,99 0,79% 250,00
20.12.2024 24,68 25,02 23,95 24,80 0,51% -
19.12.2024 24,58 25,42 24,39 24,67 0,33% 455,00
18.12.2024 26,09 26,35 24,36 24,59 -5,30% -
17.12.2024 27,15 27,50 25,82 25,97 -3,57% -
16.12.2024 25,56 29,27 25,51 26,93 5,28% 200,00
13.12.2024 25,33 26,06 25,28 25,58 1,03% -
12.12.2024 26,08 26,44 25,32 25,32 -2,90% -
11.12.2024 26,01 26,42 25,78 26,07 0,13% -
10.12.2024 26,19 26,27 25,73 26,04 0,74% -
09.12.2024 26,66 27,83 25,46 25,85 -2,56% -
06.12.2024 26,45 26,56 25,55 26,53 2,87% -
05.12.2024 26,41 27,01 25,79 25,79 -3,08% -
04.12.2024 25,14 26,65 25,10 26,61 6,08% -
03.12.2024 25,64 25,88 24,74 25,08 -2,17% -
02.12.2024 25,76 26,15 25,25 25,64 -0,68% -
29.11.2024 25,64 25,93 25,48 25,81 0,90% -
28.11.2024 25,60 25,68 25,58 25,58 0,24% -
27.11.2024 26,04 26,37 25,03 25,52 -1,83% -
26.11.2024 25,22 26,26 24,93 26,00 3,24% -
25.11.2024 25,55 25,99 24,95 25,18 -1,49% -
22.11.2024 24,83 25,76 24,83 25,56 2,00% -
21.11.2024 23,84 25,15 23,78 25,06 4,92% 30,00
20.11.2024 23,73 24,08 23,47 23,89 1,06% -
19.11.2024 23,22 23,64 23,00 23,64 2,72% -
18.11.2024 23,21 23,55 22,94 23,01 -0,78% 200,00
15.11.2024 23,61 24,15 23,09 23,19 -3,58% 135,00
14.11.2024 26,26 26,72 23,97 24,05 -8,50% -
13.11.2024 25,62 27,03 25,50 26,29 2,40% -
12.11.2024 25,94 26,28 25,23 25,67 1,02% 231,00
11.11.2024 24,55 25,86 24,21 25,41 4,98% -
08.11.2024 21,49 24,47 21,48 24,21 9,38% -