60,500€
-2,70%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 71,71 | 73,97 | 68,52 | 71,48 | -8,94% | 2.376,00 |
| 16.10.2025 | 78,42 | 79,43 | 75,71 | 78,50 | 1,11% | 237,00 |
| 15.10.2025 | 82,74 | 85,14 | 76,65 | 77,64 | -5,43% | 1.013,00 |
| 14.10.2025 | 82,28 | 83,68 | 78,15 | 82,10 | -0,41% | 1.755,00 |
| 13.10.2025 | 82,28 | 87,64 | 81,85 | 82,44 | -4,49% | 1.358,00 |
| 10.10.2025 | 84,64 | 88,51 | 80,51 | 86,32 | 3,08% | 1.875,00 |
| 09.10.2025 | 91,61 | 96,89 | 83,74 | 83,74 | -7,65% | 2.304,00 |
| 08.10.2025 | 88,17 | 91,44 | 87,24 | 90,68 | 2,19% | 235,00 |
| 07.10.2025 | 87,30 | 89,98 | 85,57 | 88,74 | 4,82% | 1.699,00 |
| 06.10.2025 | 82,90 | 88,12 | 82,56 | 84,66 | 3,47% | 2.075,00 |
| 03.10.2025 | 81,49 | 83,61 | 79,91 | 81,82 | 0,74% | 1.271,00 |
| 02.10.2025 | 79,45 | 82,00 | 78,93 | 81,22 | 2,45% | 935,00 |
| 01.10.2025 | 77,49 | 79,78 | 75,39 | 79,28 | 2,56% | 1.256,00 |
| 30.09.2025 | 75,34 | 78,25 | 74,79 | 77,30 | 2,63% | 796,00 |
| 29.09.2025 | 74,84 | 76,89 | 74,48 | 75,32 | 2,39% | 1.434,00 |
| 26.09.2025 | 72,30 | 74,35 | 71,01 | 73,56 | 1,77% | 209,00 |
| 25.09.2025 | 69,15 | 72,66 | 65,73 | 72,28 | 4,75% | 475,00 |
| 24.09.2025 | 71,15 | 72,88 | 68,89 | 69,00 | -1,03% | 642,00 |
| 23.09.2025 | 68,31 | 72,37 | 67,75 | 69,72 | 3,32% | 942,00 |
| 22.09.2025 | 70,40 | 70,40 | 67,42 | 67,48 | -2,82% | 538,00 |
| 19.09.2025 | 68,67 | 69,91 | 67,97 | 69,44 | 2,48% | 2.262,00 |
| 18.09.2025 | 65,12 | 69,07 | 63,71 | 67,76 | 5,64% | 1.080,00 |
| 17.09.2025 | 64,52 | 65,14 | 61,75 | 64,14 | 6,69% | 1.769,00 |
| 16.09.2025 | 60,05 | 64,57 | 59,15 | 60,12 | 0,10% | 300,00 |
| 15.09.2025 | 59,49 | 60,60 | 57,76 | 60,06 | 1,80% | 497,00 |
| 12.09.2025 | 57,94 | 59,40 | 57,50 | 59,00 | 2,54% | 198,00 |
| 11.09.2025 | 56,17 | 58,90 | 55,88 | 57,54 | 3,64% | 15,00 |
| 10.09.2025 | 55,40 | 56,95 | 54,79 | 55,52 | 1,06% | 50,00 |
| 09.09.2025 | 54,46 | 55,37 | 53,45 | 54,94 | -2,14% | 300,00 |
| 08.09.2025 | 55,81 | 56,14 | 53,09 | 56,14 | 4,86% | 10,00 |
| 05.09.2025 | 54,55 | 56,02 | 52,25 | 53,54 | 0,94% | 88,00 |
| 04.09.2025 | 55,16 | 55,77 | 53,03 | 53,04 | -3,49% | 90,00 |
| 03.09.2025 | 56,72 | 57,71 | 54,93 | 54,96 | -3,65% | 500,00 |
| 02.09.2025 | 56,68 | 57,93 | 54,17 | 57,04 | 1,24% | 120,00 |
| 01.09.2025 | 56,45 | 56,56 | 56,27 | 56,34 | -3,99% | 100,00 |
| 29.08.2025 | 58,63 | 59,06 | 56,14 | 58,68 | 1,10% | - |
| 28.08.2025 | 58,05 | 58,88 | 57,63 | 58,04 | -0,89% | 337,00 |
| 27.08.2025 | 58,95 | 59,81 | 57,35 | 58,56 | 0,79% | 886,00 |
| 26.08.2025 | 57,53 | 60,06 | 57,48 | 58,10 | 0,83% | 595,00 |
| 25.08.2025 | 57,18 | 58,73 | 56,78 | 57,62 | 1,27% | 857,00 |
| 22.08.2025 | 56,05 | 57,25 | 55,25 | 56,90 | 1,97% | 215,00 |
| 21.08.2025 | 55,22 | 56,63 | 54,85 | 55,80 | 1,16% | 780,00 |
| 20.08.2025 | 53,49 | 55,40 | 52,21 | 55,16 | 0,33% | 310,00 |
| 19.08.2025 | 59,46 | 59,66 | 54,54 | 54,98 | -6,67% | 840,00 |
| 18.08.2025 | 58,90 | 59,73 | 57,41 | 58,91 | 0,63% | 772,00 |
| 15.08.2025 | 59,96 | 60,01 | 56,54 | 58,54 | -1,35% | 251,00 |
| 14.08.2025 | 58,45 | 62,40 | 58,43 | 59,34 | 0,99% | 493,00 |
| 13.08.2025 | 59,84 | 60,71 | 55,42 | 58,76 | -0,79% | 962,00 |
| 12.08.2025 | 56,43 | 59,48 | 56,00 | 59,23 | 5,17% | 351,00 |
| 11.08.2025 | 55,40 | 59,10 | 55,23 | 56,32 | 2,68% | 442,00 |
| 08.08.2025 | 50,11 | 56,74 | 50,11 | 54,85 | 8,01% | 945,00 |
| 07.08.2025 | 50,41 | 50,84 | 48,85 | 50,78 | 0,40% | - |
| 06.08.2025 | 51,41 | 52,11 | 49,78 | 50,58 | -1,46% | - |
| 05.08.2025 | 52,28 | 54,33 | 49,96 | 51,33 | -0,23% | 487,00 |
| 04.08.2025 | 49,21 | 51,87 | 48,81 | 51,45 | 4,97% | 878,00 |
| 01.08.2025 | 50,99 | 51,00 | 47,15 | 49,02 | -4,64% | 472,00 |