48,430€
3,03%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 47,24 | 48,73 | 46,96 | 48,41 | 2,91% | 1.969,00 |
| 21.05.2026 | 48,03 | 48,36 | 46,49 | 47,04 | -2,04% | 2.102,00 |
| 20.05.2026 | 46,03 | 48,03 | 45,48 | 48,02 | 4,24% | 766,00 |
| 19.05.2026 | 46,97 | 47,04 | 45,53 | 46,07 | -0,79% | 2.250,00 |
| 18.05.2026 | 44,54 | 46,92 | 44,45 | 46,43 | 3,54% | 2.061,00 |
| 15.05.2026 | 46,35 | 46,93 | 44,43 | 44,85 | -4,62% | 1.873,00 |
| 14.05.2026 | 45,09 | 47,94 | 44,90 | 47,02 | 4,90% | 1.956,00 |
| 13.05.2026 | 49,37 | 49,67 | 44,28 | 44,82 | -8,21% | 2.907,00 |
| 12.05.2026 | 48,34 | 49,88 | 46,96 | 48,83 | 0,91% | 5.100,00 |
| 11.05.2026 | 49,35 | 49,42 | 46,72 | 48,39 | -1,49% | 22.024,00 |
| 08.05.2026 | 48,85 | 49,57 | 47,36 | 49,12 | 1,14% | 6.122,00 |
| 07.05.2026 | 52,30 | 53,81 | 47,98 | 48,57 | -7,27% | 1.128,00 |
| 06.05.2026 | 50,74 | 52,54 | 49,94 | 52,38 | 3,28% | 1.562,00 |
| 05.05.2026 | 53,39 | 53,72 | 49,58 | 50,71 | -4,25% | 2.196,00 |
| 04.05.2026 | 53,15 | 54,72 | 52,83 | 52,96 | -1,43% | 15.740,00 |
| 30.04.2026 | 50,78 | 53,81 | 50,01 | 53,73 | 5,36% | 2.786,00 |
| 29.04.2026 | 53,00 | 53,51 | 50,64 | 51,00 | -3,16% | 5.520,00 |
| 28.04.2026 | 54,18 | 54,39 | 51,51 | 52,66 | -2,30% | 1.727,00 |
| 27.04.2026 | 52,48 | 54,84 | 51,69 | 53,90 | 3,12% | 1.046,00 |
| 24.04.2026 | 56,62 | 56,94 | 52,10 | 52,27 | -6,76% | 4.402,00 |
| 23.04.2026 | 58,37 | 58,83 | 54,71 | 56,06 | -4,38% | 10.000,00 |
| 22.04.2026 | 59,66 | 60,38 | 57,83 | 58,63 | 0,31% | 1.408,00 |
| 21.04.2026 | 59,58 | 60,74 | 57,84 | 58,45 | -1,33% | 5.322,00 |
| 20.04.2026 | 60,02 | 60,76 | 58,56 | 59,24 | -1,65% | 2.800,00 |
| 17.04.2026 | 63,53 | 64,85 | 59,82 | 60,23 | -4,44% | 4.866,00 |
| 16.04.2026 | 63,79 | 65,47 | 62,11 | 63,03 | -0,43% | 1.276,00 |
| 15.04.2026 | 62,42 | 64,62 | 62,13 | 63,30 | 1,34% | - |
| 14.04.2026 | 62,78 | 64,77 | 61,53 | 62,46 | -0,17% | 1.519,00 |
| 13.04.2026 | 59,71 | 63,13 | 59,38 | 62,57 | 4,92% | 4.668,00 |
| 10.04.2026 | 59,01 | 60,14 | 57,60 | 59,63 | 2,11% | 8.547,00 |
| 09.04.2026 | 63,90 | 64,03 | 58,37 | 58,40 | -8,51% | 3.790,00 |
| 08.04.2026 | 64,67 | 67,51 | 62,29 | 63,83 | 2,81% | 8.049,00 |
| 07.04.2026 | 63,62 | 64,39 | 60,39 | 62,09 | 6,38% | 2.878,00 |
| 02.04.2026 | 57,75 | 60,03 | 55,70 | 58,36 | -0,09% | 12.681,00 |
| 01.04.2026 | 61,30 | 62,93 | 58,38 | 58,41 | -4,17% | 592,00 |
| 31.03.2026 | 57,52 | 61,40 | 56,75 | 60,95 | 7,04% | 4.263,00 |
| 30.03.2026 | 62,31 | 63,55 | 56,20 | 56,94 | -8,97% | 6.026,00 |
| 27.03.2026 | 65,91 | 66,28 | 62,28 | 62,55 | -5,49% | 3.529,00 |
| 26.03.2026 | 69,37 | 69,84 | 65,21 | 66,18 | -2,73% | 450,00 |
| 25.03.2026 | 67,89 | 69,52 | 66,85 | 68,04 | 1,34% | 7.703,00 |
| 24.03.2026 | 72,52 | 72,70 | 65,26 | 67,14 | -7,21% | 1.757,00 |
| 23.03.2026 | 71,64 | 74,33 | 70,85 | 72,36 | -1,39% | 10.365,00 |
| 20.03.2026 | 80,94 | 81,17 | 71,93 | 73,38 | -8,28% | 1.839,00 |
| 19.03.2026 | 81,00 | 81,37 | 76,20 | 80,00 | -1,03% | 1.085,00 |
| 18.03.2026 | 83,53 | 84,06 | 80,49 | 80,83 | -2,13% | 9.268,00 |
| 17.03.2026 | 77,70 | 82,91 | 77,22 | 82,59 | 5,74% | 842,00 |
| 16.03.2026 | 77,41 | 79,81 | 75,72 | 78,11 | 2,01% | 2.426,00 |
| 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 |