78,150€
-5,20%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 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 |
| 31.07.2025 | 51,23 | 51,76 | 50,40 | 51,40 | 1,14% | 3.130,00 |
| 30.07.2025 | 49,32 | 50,82 | 49,14 | 50,82 | 2,78% | 304,00 |
| 29.07.2025 | 51,14 | 52,59 | 49,04 | 49,45 | -3,43% | 698,00 |
| 28.07.2025 | 52,45 | 53,47 | 49,44 | 51,20 | 0,57% | 896,00 |
| 25.07.2025 | 50,10 | 51,38 | 49,41 | 50,91 | 2,10% | 672,00 |
| 24.07.2025 | 49,86 | 51,90 | 49,54 | 49,87 | -0,13% | 785,00 |
| 23.07.2025 | 47,50 | 50,07 | 47,13 | 49,93 | 5,90% | 106,00 |
| 22.07.2025 | 50,30 | 50,31 | 46,28 | 47,15 | -6,19% | 2.109,00 |
| 21.07.2025 | 51,45 | 52,42 | 49,95 | 50,26 | -1,18% | 681,00 |
| 18.07.2025 | 51,24 | 52,64 | 50,04 | 50,86 | 0,08% | 3.221,00 |
| 17.07.2025 | 47,30 | 50,98 | 47,22 | 50,82 | 8,99% | 2.225,00 |
| 16.07.2025 | 44,00 | 47,23 | 43,68 | 46,63 | 5,84% | 790,00 |
| 15.07.2025 | 44,77 | 45,18 | 43,27 | 44,06 | -1,16% | 1.519,00 |
| 14.07.2025 | 44,24 | 45,64 | 42,42 | 44,57 | 0,83% | 342,00 |
| 11.07.2025 | 41,01 | 44,91 | 40,30 | 44,21 | 11,70% | 501,00 |
| 10.07.2025 | 39,46 | 39,95 | 38,37 | 39,58 | 0,75% | 425,00 |
| 09.07.2025 | 37,75 | 39,36 | 37,49 | 39,28 | 3,87% | 240,00 |
| 08.07.2025 | 38,06 | 38,95 | 36,63 | 37,82 | -0,99% | 550,00 |
| 07.07.2025 | 38,68 | 39,31 | 37,41 | 38,20 | -1,43% | 648,00 |
| 04.07.2025 | 38,24 | 39,48 | 38,24 | 38,75 | 1,07% | 1.575,00 |
| 03.07.2025 | 36,77 | 38,68 | 36,76 | 38,34 | 4,57% | 50,00 |
| 02.07.2025 | 37,08 | 37,68 | 35,61 | 36,67 | 0,41% | 157,00 |
| 01.07.2025 | 39,46 | 40,01 | 36,17 | 36,52 | -7,32% | 243,00 |
| 30.06.2025 | 40,01 | 40,70 | 38,70 | 39,40 | 0,63% | 1.515,00 |
| 27.06.2025 | 36,13 | 40,05 | 35,55 | 39,16 | 10,95% | 715,00 |
| 26.06.2025 | 34,01 | 35,70 | 33,13 | 35,29 | -2,82% | 260,00 |
| 25.06.2025 | 35,28 | 36,70 | 34,90 | 36,32 | 3,45% | - |
| 24.06.2025 | 37,90 | 37,92 | 34,59 | 35,11 | -6,82% | 828,00 |
| 23.06.2025 | 38,26 | 40,35 | 37,11 | 37,68 | 0,65% | 150,00 |
| 20.06.2025 | 37,06 | 37,90 | 35,47 | 37,43 | 0,92% | 243,00 |
| 19.06.2025 | 36,67 | 37,32 | 36,67 | 37,09 | 0,94% | - |
| 18.06.2025 | 37,40 | 38,31 | 36,39 | 36,75 | -2,39% | 1.369,00 |
| 17.06.2025 | 36,58 | 38,06 | 35,53 | 37,65 | 5,52% | 701,00 |
| 16.06.2025 | 36,50 | 37,03 | 35,54 | 35,68 | -1,35% | 911,00 |
| 13.06.2025 | 36,95 | 37,30 | 35,47 | 36,17 | 1,47% | 450,00 |
| 12.06.2025 | 34,91 | 35,71 | 34,47 | 35,64 | 1,25% | 160,00 |
| 11.06.2025 | 34,38 | 35,22 | 32,96 | 35,20 | 2,37% | 1.260,00 |
| 10.06.2025 | 35,69 | 35,93 | 33,95 | 34,39 | -3,33% | 24,00 |
| 09.06.2025 | 35,86 | 36,42 | 34,84 | 35,57 | 0,14% | 60,00 |
| 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 |