22,619$
1,70%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.07.2024 | 22,70 | 22,84 | 22,45 | 22,66 | 1,84% | 565.664,00 |
25.07.2024 | 21,90 | 22,84 | 21,86 | 22,25 | 2,02% | 1.101.752,00 |
24.07.2024 | 22,38 | 22,69 | 21,79 | 21,81 | -3,24% | 1.145.402,00 |
23.07.2024 | 21,46 | 22,57 | 21,46 | 22,54 | 5,33% | 1.117.010,00 |
22.07.2024 | 21,12 | 21,52 | 20,81 | 21,40 | 2,05% | 632.335,00 |
19.07.2024 | 21,40 | 21,40 | 20,83 | 20,97 | -1,55% | 615.354,00 |
18.07.2024 | 21,56 | 21,97 | 21,21 | 21,30 | -1,94% | 643.706,00 |
17.07.2024 | 21,89 | 22,29 | 21,52 | 21,72 | -1,58% | 993.480,00 |
16.07.2024 | 21,67 | 22,11 | 21,62 | 22,07 | 2,87% | 1.022.011,00 |
15.07.2024 | 21,23 | 21,54 | 21,13 | 21,46 | 2,12% | 815.785,00 |
12.07.2024 | 21,32 | 21,42 | 20,98 | 21,01 | -0,38% | 670.752,00 |
11.07.2024 | 21,10 | 21,25 | 20,82 | 21,09 | 2,18% | 783.483,00 |
10.07.2024 | 20,50 | 20,64 | 20,37 | 20,64 | 1,03% | 695.605,00 |
09.07.2024 | 20,75 | 20,97 | 20,40 | 20,43 | -1,68% | 827.452,00 |
08.07.2024 | 20,81 | 21,28 | 20,75 | 20,78 | 0,78% | 642.247,00 |
05.07.2024 | 20,35 | 20,66 | 20,15 | 20,62 | 0,68% | 567.997,00 |
03.07.2024 | 20,33 | 20,61 | 20,23 | 20,48 | 0,74% | 448.061,00 |
02.07.2024 | 19,71 | 20,36 | 19,67 | 20,33 | 2,99% | 955.210,00 |
01.07.2024 | 19,98 | 20,10 | 19,54 | 19,74 | -1,35% | 919.961,00 |
28.06.2024 | 20,16 | 20,49 | 19,78 | 20,01 | 0,20% | 4.160.527,00 |
27.06.2024 | 19,79 | 20,05 | 19,67 | 19,97 | 0,81% | 574.809,00 |
26.06.2024 | 19,93 | 19,94 | 19,58 | 19,81 | -1,74% | 902.171,00 |
25.06.2024 | 20,26 | 20,36 | 19,95 | 20,16 | -1,47% | 1.023.871,00 |
24.06.2024 | 20,63 | 21,46 | 20,46 | 20,46 | -0,92% | 1.294.354,00 |
21.06.2024 | 20,12 | 20,68 | 19,91 | 20,65 | 2,43% | 3.929.083,00 |
20.06.2024 | 20,17 | 20,31 | 20,06 | 20,16 | -0,20% | 935.666,00 |
18.06.2024 | 19,77 | 20,23 | 19,56 | 20,20 | 2,28% | 1.024.975,00 |
17.06.2024 | 19,60 | 19,84 | 19,23 | 19,75 | -0,23% | 1.108.414,00 |
14.06.2024 | 19,80 | 19,83 | 19,37 | 19,80 | -1,42% | 670.536,00 |
13.06.2024 | 20,46 | 20,47 | 19,86 | 20,08 | -1,88% | 833.733,00 |
12.06.2024 | 20,73 | 20,78 | 20,37 | 20,47 | 1,11% | 576.718,00 |
11.06.2024 | 20,30 | 20,35 | 20,07 | 20,24 | -1,08% | 711.903,00 |
10.06.2024 | 20,37 | 20,74 | 20,30 | 20,46 | 0,39% | 587.197,00 |
07.06.2024 | 20,63 | 20,74 | 20,31 | 20,38 | -2,02% | 754.010,00 |
06.06.2024 | 21,12 | 21,21 | 20,78 | 20,80 | -2,35% | 562.216,00 |
05.06.2024 | 21,10 | 21,37 | 20,92 | 21,30 | 0,95% | 620.653,00 |
04.06.2024 | 21,66 | 21,66 | 21,06 | 21,10 | -3,08% | 963.128,00 |
03.06.2024 | 21,91 | 22,08 | 21,54 | 21,77 | 0,14% | 854.407,00 |
31.05.2024 | 21,63 | 21,85 | 21,42 | 21,74 | 0,56% | 898.150,00 |
30.05.2024 | 21,55 | 21,74 | 21,42 | 21,62 | 0,89% | 797.673,00 |
29.05.2024 | 21,59 | 21,76 | 21,33 | 21,43 | -1,70% | 794.084,00 |
28.05.2024 | 21,78 | 22,78 | 21,61 | 21,80 | 1,21% | 1.399.124,00 |
24.05.2024 | 21,24 | 21,57 | 21,18 | 21,54 | 1,60% | 806.634,00 |
23.05.2024 | 21,43 | 21,65 | 21,09 | 21,20 | -0,98% | 992.622,00 |
22.05.2024 | 21,64 | 21,68 | 21,17 | 21,41 | -1,34% | 939.682,00 |
21.05.2024 | 21,55 | 22,04 | 21,47 | 21,70 | 0,28% | 1.105.072,00 |
20.05.2024 | 21,10 | 21,71 | 20,97 | 21,64 | 2,90% | 1.284.310,00 |
17.05.2024 | 20,65 | 21,07 | 20,61 | 21,03 | 2,14% | 1.036.484,00 |
16.05.2024 | 20,25 | 20,71 | 20,24 | 20,59 | 1,38% | 1.234.282,00 |
15.05.2024 | 20,23 | 20,52 | 20,13 | 20,31 | 1,25% | 1.246.664,00 |
14.05.2024 | 19,80 | 20,08 | 19,72 | 20,06 | 2,77% | 991.285,00 |
13.05.2024 | 19,90 | 19,99 | 19,49 | 19,52 | -1,66% | 951.412,00 |
10.05.2024 | 19,75 | 19,88 | 19,52 | 19,85 | 0,66% | 1.329.530,00 |
09.05.2024 | 19,70 | 19,87 | 19,35 | 19,72 | -0,60% | 1.345.148,00 |
08.05.2024 | 19,11 | 20,05 | 18,56 | 19,84 | 5,76% | 2.354.362,00 |
07.05.2024 | 18,95 | 19,07 | 18,67 | 18,76 | -1,32% | 1.306.584,00 |
06.05.2024 | 18,65 | 19,05 | 18,65 | 19,01 | 2,54% | 919.477,00 |
03.05.2024 | 18,43 | 18,56 | 17,99 | 18,54 | 2,40% | 1.017.143,00 |
02.05.2024 | 18,31 | 18,41 | 17,76 | 18,11 | -0,47% | 985.046,00 |
01.05.2024 | 17,82 | 18,45 | 17,82 | 18,19 | 2,08% | 893.407,00 |
30.04.2024 | 18,53 | 18,71 | 17,80 | 17,82 | -4,50% | 1.494.131,00 |
29.04.2024 | 19,00 | 19,14 | 18,60 | 18,66 | -1,03% | 1.039.441,00 |
26.04.2024 | 18,80 | 19,23 | 18,24 | 18,86 | 9,11% | 2.874.969,00 |
25.04.2024 | 17,72 | 17,72 | 17,05 | 17,28 | -2,76% | 1.020.343,00 |
24.04.2024 | 17,71 | 17,89 | 17,50 | 17,77 | -0,39% | 1.140.221,00 |
23.04.2024 | 17,79 | 18,12 | 17,70 | 17,84 | 0,00% | 886.472,00 |
22.04.2024 | 17,99 | 18,03 | 17,62 | 17,84 | -1,00% | 816.118,00 |
19.04.2024 | 17,51 | 18,39 | 17,51 | 18,02 | 2,33% | 1.217.852,00 |
18.04.2024 | 17,78 | 18,03 | 17,56 | 17,61 | -0,79% | 722.179,00 |
17.04.2024 | 17,80 | 17,90 | 17,38 | 17,75 | 0,62% | 708.030,00 |
16.04.2024 | 17,58 | 17,83 | 17,29 | 17,64 | -0,56% | 1.271.961,00 |
15.04.2024 | 18,27 | 18,42 | 17,64 | 17,74 | -2,58% | 1.455.279,00 |
12.04.2024 | 18,26 | 18,83 | 17,97 | 18,21 | -0,11% | 1.579.776,00 |
11.04.2024 | 18,13 | 18,42 | 17,70 | 18,23 | 0,77% | 1.237.281,00 |
10.04.2024 | 17,79 | 18,40 | 17,49 | 18,09 | -1,36% | 1.399.168,00 |
09.04.2024 | 18,32 | 18,49 | 18,15 | 18,34 | -0,92% | 1.085.212,00 |
08.04.2024 | 17,90 | 18,85 | 17,85 | 18,51 | 3,99% | 1.412.588,00 |
05.04.2024 | 17,60 | 17,93 | 17,56 | 17,80 | 0,85% | 854.592,00 |
04.04.2024 | 18,37 | 18,60 | 17,60 | 17,65 | -2,43% | 866.326,00 |
03.04.2024 | 18,04 | 18,18 | 17,76 | 18,09 | 0,28% | 799.264,00 |
02.04.2024 | 18,24 | 18,34 | 18,00 | 18,04 | -1,77% | 961.689,00 |
01.04.2024 | 18,56 | 18,89 | 18,35 | 18,37 | -0,08% | 1.126.578,00 |
28.03.2024 | 18,16 | 18,47 | 18,16 | 18,38 | 1,38% | 1.288.277,00 |
27.03.2024 | 18,00 | 18,14 | 17,84 | 18,13 | 1,91% | 916.077,00 |
26.03.2024 | 17,80 | 17,92 | 17,62 | 17,79 | 0,00% | 708.828,00 |
25.03.2024 | 17,66 | 18,08 | 17,56 | 17,79 | 1,66% | 893.600,00 |
22.03.2024 | 17,77 | 17,77 | 17,23 | 17,50 | -1,52% | 809.425,00 |
21.03.2024 | 17,64 | 17,88 | 17,45 | 17,77 | 1,48% | 1.060.175,00 |
20.03.2024 | 17,03 | 17,71 | 17,03 | 17,51 | 2,16% | 1.098.096,00 |
19.03.2024 | 16,97 | 17,26 | 16,96 | 17,14 | 0,82% | 726.630,00 |
18.03.2024 | 17,10 | 17,25 | 16,78 | 17,00 | -0,58% | 1.002.923,00 |
15.03.2024 | 17,34 | 17,60 | 17,07 | 17,10 | -1,61% | 2.938.688,00 |
14.03.2024 | 17,60 | 17,66 | 17,21 | 17,38 | -0,91% | 1.063.900,00 |
13.03.2024 | 17,94 | 18,09 | 17,48 | 17,54 | -2,18% | 990.336,00 |
12.03.2024 | 18,07 | 18,16 | 17,88 | 17,93 | -1,16% | 834.416,00 |
11.03.2024 | 18,57 | 18,61 | 18,07 | 18,14 | -1,89% | 821.059,00 |
08.03.2024 | 18,78 | 18,80 | 18,39 | 18,49 | -0,75% | 973.225,00 |
07.03.2024 | 18,28 | 18,77 | 18,21 | 18,63 | 2,48% | 1.245.976,00 |
06.03.2024 | 18,06 | 18,43 | 17,87 | 18,18 | 2,08% | 1.147.234,00 |
05.03.2024 | 18,00 | 18,30 | 17,77 | 17,81 | -1,06% | 1.387.682,00 |