76,570€
-1,15%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 77,77 | 79,89 | 76,21 | 76,57 | -1,56% | 8.907,00 |
| 12.03.2026 | 75,89 | 79,36 | 74,17 | 77,78 | 1,41% | 4.230,00 |
| 11.03.2026 | 76,90 | 78,50 | 74,89 | 76,70 | -0,14% | 2.064,00 |
| 10.03.2026 | 78,86 | 79,27 | 76,35 | 76,81 | -3,09% | 1.356,00 |
| 09.03.2026 | 77,49 | 80,61 | 75,43 | 79,26 | 5,78% | 2.534,00 |
| 06.03.2026 | 74,31 | 78,23 | 70,68 | 74,93 | 1,74% | 3.360,00 |
| 05.03.2026 | 76,91 | 77,52 | 71,24 | 73,65 | -3,81% | 837,00 |
| 04.03.2026 | 75,68 | 77,40 | 73,84 | 76,57 | 0,00% | 3.079,00 |
| 03.03.2026 | 77,58 | 80,27 | 74,98 | 76,57 | -1,31% | 2.980,00 |
| 02.03.2026 | 79,63 | 83,89 | 73,17 | 77,59 | 6,30% | 3.859,00 |
| 27.02.2026 | 74,33 | 74,66 | 70,35 | 72,99 | -6,40% | 5.257,00 |
| 26.02.2026 | 75,20 | 78,34 | 73,53 | 77,98 | 4,35% | 1.443,00 |
| 25.02.2026 | 77,29 | 79,08 | 74,72 | 74,73 | -3,02% | 2.742,00 |
| 24.02.2026 | 77,80 | 78,51 | 71,59 | 77,06 | -3,70% | 2.588,00 |
| 23.02.2026 | 79,70 | 80,86 | 77,43 | 80,02 | -1,88% | 5.684,00 |
| 20.02.2026 | 90,69 | 92,82 | 81,00 | 81,55 | -9,23% | 4.665,00 |
| 19.02.2026 | 83,29 | 90,01 | 82,49 | 89,84 | 8,94% | 2.616,00 |
| 18.02.2026 | 77,76 | 85,16 | 77,74 | 82,47 | 6,23% | 1.583,00 |
| 17.02.2026 | 74,50 | 78,73 | 73,77 | 77,63 | 3,91% | 1.000,00 |
| 16.02.2026 | 75,30 | 75,53 | 74,52 | 74,71 | -0,41% | - |
| 13.02.2026 | 73,48 | 77,71 | 72,28 | 75,02 | 1,98% | 3.450,00 |
| 12.02.2026 | 74,31 | 75,31 | 71,84 | 73,56 | -0,51% | 6.436,00 |
| 11.02.2026 | 78,71 | 81,24 | 71,58 | 73,94 | -5,89% | 1.563,00 |
| 10.02.2026 | 83,17 | 83,62 | 78,37 | 78,57 | -5,33% | 3.164,00 |
| 09.02.2026 | 80,85 | 83,81 | 78,67 | 82,99 | 3,89% | 6.686,00 |
| 06.02.2026 | 72,60 | 80,07 | 71,78 | 79,88 | 10,36% | 5.652,00 |
| 05.02.2026 | 77,27 | 78,23 | 71,73 | 72,38 | -6,41% | 5.403,00 |
| 04.02.2026 | 88,05 | 90,85 | 73,71 | 77,34 | -11,25% | 1.953,00 |
| 03.02.2026 | 82,08 | 87,48 | 82,08 | 87,14 | 6,89% | 2.200,00 |
| 02.02.2026 | 83,00 | 86,10 | 80,48 | 81,52 | -6,20% | 6.309,00 |
| 30.01.2026 | 90,02 | 91,11 | 85,66 | 86,91 | -3,91% | 4.323,00 |
| 29.01.2026 | 93,01 | 96,19 | 89,06 | 90,45 | -3,76% | 4.816,00 |
| 28.01.2026 | 100,48 | 101,10 | 92,06 | 93,98 | -4,20% | 10.144,00 |
| 27.01.2026 | 95,00 | 98,12 | 93,22 | 98,10 | 4,74% | 5.897,00 |
| 26.01.2026 | 92,14 | 125,06 | 89,62 | 93,66 | 0,39% | 8.947,00 |
| 23.01.2026 | 96,84 | 98,31 | 92,05 | 93,30 | -3,22% | 1.652,00 |
| 22.01.2026 | 103,28 | 105,03 | 94,78 | 96,40 | -6,54% | 2.780,00 |
| 21.01.2026 | 110,85 | 111,70 | 97,68 | 103,15 | -6,27% | 5.805,00 |
| 20.01.2026 | 108,88 | 114,15 | 105,43 | 110,05 | 0,48% | 3.465,00 |
| 19.01.2026 | 109,75 | 110,25 | 104,20 | 109,53 | -2,84% | 17.073,00 |
| 16.01.2026 | 108,43 | 113,80 | 108,13 | 112,73 | 5,03% | 4.360,00 |
| 15.01.2026 | 105,25 | 108,75 | 101,45 | 107,33 | 2,83% | 1.973,00 |
| 14.01.2026 | 103,03 | 106,45 | 97,99 | 104,38 | 1,56% | 8.420,00 |
| 13.01.2026 | 100,93 | 104,35 | 100,48 | 102,78 | 1,71% | 6.950,00 |
| 12.01.2026 | 98,99 | 102,38 | 96,67 | 101,05 | 3,58% | 6.530,00 |
| 09.01.2026 | 90,36 | 99,22 | 90,21 | 97,56 | 9,29% | 6.593,00 |
| 08.01.2026 | 81,98 | 94,16 | 81,86 | 89,27 | 14,02% | 5.146,00 |
| 07.01.2026 | 79,05 | 81,54 | 77,63 | 78,29 | -0,24% | 5.635,00 |
| 06.01.2026 | 77,09 | 78,70 | 74,15 | 78,48 | 2,56% | 5.842,00 |
| 05.01.2026 | 70,53 | 76,84 | 69,88 | 76,52 | 13,56% | 5.564,00 |
| 02.01.2026 | 65,12 | 68,01 | 63,50 | 67,38 | 1,81% | 2.690,00 |
| 30.12.2025 | 65,79 | 66,64 | 65,52 | 66,18 | 1,16% | 100,00 |
| 29.12.2025 | 66,85 | 66,85 | 64,77 | 65,42 | -5,92% | 355,00 |
| 23.12.2025 | 70,01 | 70,82 | 67,82 | 69,54 | 0,90% | 195,00 |
| 22.12.2025 | 65,40 | 69,64 | 65,33 | 68,92 | 7,04% | 190,00 |
| 19.12.2025 | 62,00 | 64,75 | 60,81 | 64,39 | 6,43% | - |
| 18.12.2025 | 59,43 | 61,71 | 59,29 | 60,50 | -2,70% | 175,00 |
| 17.12.2025 | 62,34 | 63,25 | 59,04 | 62,18 | -0,64% | 420,00 |
| 16.12.2025 | 61,74 | 63,41 | 61,35 | 62,58 | -1,20% | - |
| 15.12.2025 | 64,73 | 65,49 | 62,21 | 63,34 | -2,79% | 238,00 |
| 12.12.2025 | 67,47 | 67,78 | 64,06 | 65,16 | -3,27% | 245,00 |
| 11.12.2025 | 65,35 | 67,55 | 63,76 | 67,36 | 1,80% | 1.949,00 |
| 10.12.2025 | 65,98 | 67,21 | 62,93 | 66,17 | 0,11% | 723,00 |
| 09.12.2025 | 66,23 | 68,45 | 65,43 | 66,10 | 0,76% | 650,00 |
| 08.12.2025 | 65,67 | 67,02 | 64,67 | 65,60 | -0,12% | 97,00 |
| 05.12.2025 | 66,82 | 67,93 | 64,21 | 65,68 | -1,60% | 250,00 |
| 04.12.2025 | 62,68 | 67,09 | 61,99 | 66,75 | 7,42% | - |
| 03.12.2025 | 60,96 | 62,58 | 59,90 | 62,14 | 1,17% | - |
| 02.12.2025 | 63,26 | 64,14 | 60,97 | 61,42 | -3,40% | 105,00 |
| 01.12.2025 | 65,36 | 66,97 | 62,90 | 63,58 | -2,75% | 280,00 |
| 28.11.2025 | 65,54 | 66,31 | 64,73 | 65,38 | 0,40% | 8,00 |
| 27.11.2025 | 65,47 | 65,72 | 65,12 | 65,12 | -0,67% | 498,00 |
| 26.11.2025 | 64,99 | 66,63 | 64,94 | 65,56 | 1,17% | 60,00 |
| 25.11.2025 | 64,67 | 65,88 | 62,85 | 64,80 | 1,31% | - |
| 24.11.2025 | 60,45 | 64,59 | 59,78 | 63,96 | 8,96% | 190,00 |
| 21.11.2025 | 58,21 | 60,32 | 55,92 | 58,70 | 1,07% | 1.189,00 |
| 20.11.2025 | 62,53 | 64,53 | 58,07 | 58,08 | -6,11% | 205,00 |
| 19.11.2025 | 60,50 | 62,62 | 60,06 | 61,86 | 1,83% | 40,00 |
| 18.11.2025 | 59,68 | 61,50 | 58,41 | 60,75 | 1,18% | - |
| 17.11.2025 | 62,69 | 63,39 | 59,36 | 60,04 | -3,44% | 500,00 |
| 14.11.2025 | 60,22 | 63,52 | 56,67 | 62,18 | -5,56% | 240,00 |
| 13.11.2025 | 65,82 | 66,09 | 61,24 | 65,84 | 0,46% | 1,00 |
| 12.11.2025 | 66,52 | 67,61 | 65,11 | 65,54 | -0,24% | 56,00 |
| 11.11.2025 | 69,12 | 69,12 | 65,52 | 65,70 | -3,58% | 170,00 |
| 10.11.2025 | 68,95 | 71,07 | 66,70 | 68,14 | 8,61% | 182,00 |
| 07.11.2025 | 62,74 | 67,78 | 59,31 | 62,74 | 0,22% | 2.288,00 |
| 06.11.2025 | 67,54 | 68,81 | 60,88 | 62,60 | -7,94% | 1.400,00 |
| 05.11.2025 | 72,56 | 73,86 | 66,01 | 68,00 | -12,19% | 2.544,00 |
| 04.11.2025 | 76,75 | 79,77 | 75,20 | 77,44 | -1,68% | 407,00 |
| 03.11.2025 | 79,24 | 79,83 | 76,45 | 78,76 | 0,36% | 235,00 |
| 31.10.2025 | 76,10 | 79,83 | 76,09 | 78,48 | 2,16% | 45,00 |
| 30.10.2025 | 78,02 | 79,34 | 76,13 | 76,82 | -3,13% | 115,00 |
| 29.10.2025 | 77,63 | 80,58 | 76,55 | 79,30 | 2,72% | - |
| 28.10.2025 | 77,96 | 79,30 | 76,82 | 77,20 | -0,52% | 15,00 |
| 27.10.2025 | 80,50 | 81,62 | 75,88 | 77,60 | 0,62% | 116,00 |
| 24.10.2025 | 78,74 | 80,81 | 76,66 | 77,12 | 0,03% | 1.132,00 |
| 23.10.2025 | 72,65 | 77,45 | 72,51 | 77,10 | 9,33% | 111,00 |
| 22.10.2025 | 78,13 | 78,57 | 69,62 | 70,52 | -8,49% | 330,00 |
| 21.10.2025 | 75,42 | 78,21 | 73,56 | 77,06 | 3,38% | 1.610,00 |
| 20.10.2025 | 73,24 | 76,06 | 73,08 | 74,54 | 4,28% | 93,00 |