24,970€
5,72%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 22,66 | 22,86 | 22,13 | 22,13 | -2,17% | - |
| 06.11.2024 | 22,00 | 23,17 | 21,88 | 22,62 | 6,52% | - |
| 05.11.2024 | 21,16 | 21,41 | 21,01 | 21,24 | 0,52% | - |
| 04.11.2024 | 21,02 | 21,35 | 20,82 | 21,13 | -1,26% | - |
| 01.11.2024 | 20,96 | 21,40 | 20,85 | 21,40 | 2,54% | 800,00 |
| 31.10.2024 | 21,81 | 21,82 | 20,77 | 20,87 | -4,14% | - |
| 30.10.2024 | 22,36 | 22,36 | 21,51 | 21,77 | -3,67% | - |
| 29.10.2024 | 22,46 | 22,71 | 22,19 | 22,60 | 1,03% | - |
| 28.10.2024 | 22,27 | 22,56 | 22,07 | 22,37 | 0,79% | 115,00 |
| 25.10.2024 | 22,11 | 22,54 | 22,10 | 22,19 | 0,36% | - |
| 24.10.2024 | 22,22 | 22,56 | 21,99 | 22,11 | -0,70% | - |
| 23.10.2024 | 22,45 | 22,89 | 22,08 | 22,27 | -1,07% | - |
| 22.10.2024 | 22,76 | 23,03 | 22,41 | 22,51 | -1,38% | - |
| 21.10.2024 | 22,87 | 23,16 | 22,68 | 22,82 | -0,33% | 160,00 |
| 18.10.2024 | 23,31 | 23,34 | 22,86 | 22,90 | -1,72% | - |
| 17.10.2024 | 23,67 | 23,97 | 23,28 | 23,30 | -1,65% | - |
| 16.10.2024 | 23,23 | 23,76 | 23,15 | 23,69 | 1,89% | 120,00 |
| 15.10.2024 | 23,30 | 23,45 | 22,59 | 23,25 | -0,02% | 82,00 |
| 14.10.2024 | 23,03 | 23,36 | 22,96 | 23,25 | 0,98% | - |
| 11.10.2024 | 22,33 | 23,08 | 22,26 | 23,03 | 2,93% | - |
| 10.10.2024 | 22,93 | 23,05 | 22,19 | 22,37 | -2,08% | - |
| 09.10.2024 | 22,80 | 22,99 | 22,56 | 22,85 | 0,02% | - |
| 08.10.2024 | 22,56 | 23,20 | 22,45 | 22,84 | 1,13% | - |
| 07.10.2024 | 22,54 | 22,72 | 22,34 | 22,59 | 0,11% | - |
| 04.10.2024 | 22,85 | 23,56 | 22,18 | 22,56 | -1,18% | - |
| 03.10.2024 | 22,95 | 23,09 | 22,64 | 22,83 | -0,57% | - |
| 02.10.2024 | 22,73 | 23,09 | 22,30 | 22,96 | 2,50% | - |
| 01.10.2024 | 20,94 | 22,69 | 20,75 | 22,40 | 7,05% | - |
| 30.09.2024 | 20,85 | 21,16 | 20,69 | 20,93 | 0,36% | - |
| 27.09.2024 | 20,80 | 21,18 | 20,60 | 20,85 | 0,55% | - |
| 26.09.2024 | 20,76 | 21,11 | 20,72 | 20,74 | 0,07% | - |
| 25.09.2024 | 20,68 | 20,93 | 20,58 | 20,72 | -0,34% | - |
| 24.09.2024 | 21,19 | 21,42 | 20,68 | 20,79 | -1,84% | - |
| 23.09.2024 | 20,34 | 21,51 | 20,31 | 21,18 | 3,17% | - |
| 20.09.2024 | 20,41 | 20,89 | 20,27 | 20,53 | 0,44% | - |
| 19.09.2024 | 21,16 | 21,82 | 20,09 | 20,44 | -3,01% | - |
| 18.09.2024 | 20,27 | 21,51 | 20,19 | 21,08 | 4,38% | - |
| 17.09.2024 | 19,90 | 20,34 | 19,90 | 20,19 | 1,44% | - |
| 16.09.2024 | 20,41 | 20,43 | 19,58 | 19,90 | -2,03% | - |
| 13.09.2024 | 19,83 | 20,37 | 19,82 | 20,32 | 2,25% | - |
| 12.09.2024 | 19,58 | 19,94 | 19,42 | 19,87 | 1,70% | - |
| 11.09.2024 | 19,13 | 19,57 | 18,92 | 19,54 | 1,53% | - |
| 10.09.2024 | 19,31 | 19,56 | 18,97 | 19,24 | -0,70% | - |
| 09.09.2024 | 19,09 | 19,54 | 19,09 | 19,38 | 1,96% | - |
| 06.09.2024 | 19,66 | 19,83 | 18,94 | 19,00 | -3,37% | - |
| 05.09.2024 | 19,72 | 20,11 | 19,61 | 19,67 | -1,32% | 101,00 |
| 04.09.2024 | 19,57 | 20,42 | 19,57 | 19,93 | 0,22% | - |
| 03.09.2024 | 20,72 | 20,75 | 19,89 | 19,89 | -4,08% | - |
| 02.09.2024 | 20,76 | 20,76 | 20,68 | 20,73 | -0,17% | - |
| 30.08.2024 | 20,41 | 20,80 | 20,29 | 20,77 | 2,44% | - |
| 29.08.2024 | 20,23 | 20,96 | 20,23 | 20,27 | -0,07% | - |
| 28.08.2024 | 20,01 | 20,60 | 19,93 | 20,29 | 1,73% | - |
| 27.08.2024 | 20,22 | 20,46 | 19,93 | 19,94 | -1,53% | - |
| 26.08.2024 | 20,35 | 20,71 | 19,95 | 20,25 | -0,49% | - |
| 23.08.2024 | 19,50 | 20,61 | 19,50 | 20,35 | 4,33% | - |
| 22.08.2024 | 18,97 | 19,54 | 18,96 | 19,51 | 3,81% | - |
| 21.08.2024 | 18,71 | 18,88 | 18,61 | 18,79 | 0,55% | - |
| 20.08.2024 | 19,30 | 19,50 | 18,52 | 18,69 | -3,24% | - |
| 19.08.2024 | 19,15 | 19,39 | 18,99 | 19,31 | 0,56% | - |
| 16.08.2024 | 18,47 | 19,61 | 18,26 | 19,21 | 4,11% | - |
| 15.08.2024 | 18,06 | 18,52 | 17,67 | 18,45 | 2,40% | - |
| 14.08.2024 | 18,07 | 18,42 | 17,90 | 18,02 | -0,06% | - |
| 13.08.2024 | 17,97 | 18,15 | 17,76 | 18,03 | 0,46% | - |
| 12.08.2024 | 18,07 | 18,40 | 17,73 | 17,94 | -0,68% | - |
| 09.08.2024 | 18,09 | 18,47 | 18,00 | 18,07 | -0,14% | - |
| 08.08.2024 | 17,38 | 18,48 | 16,50 | 18,09 | -1,71% | - |
| 07.08.2024 | 18,79 | 19,04 | 18,36 | 18,41 | -1,14% | - |
| 06.08.2024 | 18,61 | 19,01 | 18,35 | 18,62 | 0,56% | - |
| 05.08.2024 | 19,04 | 19,09 | 17,19 | 18,52 | -3,76% | 1.206,00 |
| 02.08.2024 | 20,09 | 20,30 | 18,75 | 19,24 | -5,74% | - |
| 01.08.2024 | 20,87 | 21,21 | 19,99 | 20,41 | -2,02% | 600,00 |
| 31.07.2024 | 20,61 | 21,21 | 20,58 | 20,83 | 0,60% | - |
| 30.07.2024 | 20,87 | 21,11 | 20,50 | 20,71 | -0,60% | - |
| 29.07.2024 | 20,87 | 21,11 | 20,73 | 20,83 | -0,12% | - |
| 26.07.2024 | 20,56 | 21,06 | 20,55 | 20,86 | 1,63% | - |
| 25.07.2024 | 20,14 | 21,05 | 19,97 | 20,52 | 1,94% | - |
| 24.07.2024 | 20,71 | 20,88 | 20,12 | 20,13 | -3,03% | - |
| 23.07.2024 | 19,63 | 20,79 | 19,61 | 20,76 | 5,60% | - |
| 22.07.2024 | 19,27 | 19,77 | 19,19 | 19,66 | 2,10% | - |
| 19.07.2024 | 19,55 | 20,07 | 19,14 | 19,26 | -1,56% | - |
| 18.07.2024 | 19,89 | 20,15 | 19,47 | 19,56 | -1,56% | - |
| 17.07.2024 | 20,21 | 20,39 | 19,70 | 19,87 | -1,88% | - |
| 16.07.2024 | 19,74 | 20,26 | 19,68 | 20,25 | 2,95% | - |
| 15.07.2024 | 19,33 | 19,76 | 19,33 | 19,67 | 2,18% | - |
| 12.07.2024 | 19,46 | 19,66 | 19,25 | 19,25 | -0,90% | - |
| 11.07.2024 | 19,05 | 19,54 | 18,81 | 19,43 | 1,98% | - |
| 10.07.2024 | 18,88 | 19,07 | 18,83 | 19,05 | 0,74% | - |
| 09.07.2024 | 19,22 | 19,40 | 18,88 | 18,91 | -1,57% | - |
| 08.07.2024 | 19,00 | 19,62 | 18,92 | 19,21 | 1,01% | 10,00 |
| 05.07.2024 | 18,92 | 19,08 | 18,64 | 19,02 | 0,52% | - |