24,290€
-1,46%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 30,22 | 32,07 | 30,19 | 31,79 | 5,09% | 540,00 |
| 13.01.2025 | 28,80 | 30,59 | 28,54 | 30,25 | 5,51% | 300,00 |
| 10.01.2025 | 28,04 | 28,92 | 27,39 | 28,67 | 2,41% | - |
| 09.01.2025 | 28,09 | 28,09 | 27,95 | 28,00 | -0,12% | 35,00 |
| 08.01.2025 | 27,77 | 28,17 | 26,60 | 28,03 | 1,37% | - |
| 07.01.2025 | 28,55 | 29,20 | 27,43 | 27,65 | -2,71% | 141,00 |
| 06.01.2025 | 26,84 | 28,83 | 26,64 | 28,42 | 6,56% | 436,00 |
| 03.01.2025 | 25,83 | 26,71 | 25,57 | 26,67 | 3,69% | - |
| 02.01.2025 | 25,59 | 26,20 | 25,41 | 25,72 | 1,30% | - |
| 30.12.2024 | 25,67 | 25,71 | 25,38 | 25,39 | -0,20% | 250,00 |
| 27.12.2024 | 26,04 | 26,27 | 25,30 | 25,44 | 1,80% | - |
| 23.12.2024 | 24,88 | 25,36 | 24,75 | 24,99 | 0,79% | 250,00 |
| 20.12.2024 | 24,68 | 25,02 | 23,95 | 24,80 | 0,51% | - |
| 19.12.2024 | 24,58 | 25,42 | 24,39 | 24,67 | 0,33% | 455,00 |
| 18.12.2024 | 26,09 | 26,35 | 24,36 | 24,59 | -5,30% | - |
| 17.12.2024 | 27,15 | 27,50 | 25,82 | 25,97 | -3,57% | - |
| 16.12.2024 | 25,56 | 29,27 | 25,51 | 26,93 | 5,28% | 200,00 |
| 13.12.2024 | 25,33 | 26,06 | 25,28 | 25,58 | 1,03% | - |
| 12.12.2024 | 26,08 | 26,44 | 25,32 | 25,32 | -2,90% | - |
| 11.12.2024 | 26,01 | 26,42 | 25,78 | 26,07 | 0,13% | - |
| 10.12.2024 | 26,19 | 26,27 | 25,73 | 26,04 | 0,74% | - |
| 09.12.2024 | 26,66 | 27,83 | 25,46 | 25,85 | -2,56% | - |
| 06.12.2024 | 26,45 | 26,56 | 25,55 | 26,53 | 2,87% | - |
| 05.12.2024 | 26,41 | 27,01 | 25,79 | 25,79 | -3,08% | - |
| 04.12.2024 | 25,14 | 26,65 | 25,10 | 26,61 | 6,08% | - |
| 03.12.2024 | 25,64 | 25,88 | 24,74 | 25,08 | -2,17% | - |
| 02.12.2024 | 25,76 | 26,15 | 25,25 | 25,64 | -0,68% | - |
| 29.11.2024 | 25,64 | 25,93 | 25,48 | 25,81 | 0,90% | - |
| 28.11.2024 | 25,60 | 25,68 | 25,58 | 25,58 | 0,24% | - |
| 27.11.2024 | 26,04 | 26,37 | 25,03 | 25,52 | -1,83% | - |
| 26.11.2024 | 25,22 | 26,26 | 24,93 | 26,00 | 3,24% | - |
| 25.11.2024 | 25,55 | 25,99 | 24,95 | 25,18 | -1,49% | - |
| 22.11.2024 | 24,83 | 25,76 | 24,83 | 25,56 | 2,00% | - |
| 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% | - |