35,550€
0,37%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |