13,038$
-0,78%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 12,95 | 13,18 | 12,95 | 13,06 | -0,64% | - |
| 23.03.2023 | 13,26 | 13,31 | 12,89 | 13,14 | 0,46% | 705.940,00 |
| 22.03.2023 | 13,22 | 13,48 | 13,07 | 13,08 | -0,98% | 943.291,00 |
| 21.03.2023 | 13,02 | 13,34 | 13,00 | 13,21 | 3,04% | 843.144,00 |
| 20.03.2023 | 12,70 | 12,95 | 12,58 | 12,82 | 2,23% | 1.455.252,00 |
| 17.03.2023 | 12,91 | 12,95 | 12,50 | 12,54 | -3,54% | 2.427.845,00 |
| 16.03.2023 | 12,60 | 13,09 | 12,56 | 13,00 | 1,40% | 803.424,00 |
| 15.03.2023 | 12,80 | 12,87 | 12,32 | 12,82 | -2,44% | 1.092.104,00 |
| 14.03.2023 | 13,00 | 13,26 | 12,82 | 13,14 | 4,04% | 1.110.142,00 |
| 13.03.2023 | 12,54 | 12,83 | 12,31 | 12,63 | -2,02% | 1.191.437,00 |
| 10.03.2023 | 12,79 | 12,92 | 12,45 | 12,89 | 0,08% | 1.051.061,00 |
| 09.03.2023 | 13,09 | 13,30 | 12,88 | 12,88 | -1,23% | 609.985,00 |
| 08.03.2023 | 13,27 | 13,31 | 12,89 | 13,04 | -1,58% | 823.053,00 |
| 07.03.2023 | 13,22 | 13,42 | 13,06 | 13,25 | 0,68% | 810.592,00 |
| 06.03.2023 | 13,18 | 13,63 | 13,03 | 13,16 | 0,53% | 1.192.705,00 |
| 03.03.2023 | 12,99 | 13,17 | 12,88 | 13,09 | 0,61% | 726.890,00 |
| 02.03.2023 | 12,58 | 13,02 | 12,50 | 13,01 | 2,52% | 701.718,00 |
| 01.03.2023 | 12,61 | 12,73 | 12,47 | 12,69 | 0,32% | 777.835,00 |
| 28.02.2023 | 12,62 | 12,83 | 12,57 | 12,65 | 0,08% | 998.775,00 |
| 27.02.2023 | 13,10 | 13,12 | 12,61 | 12,64 | -2,62% | 1.046.249,00 |
| 24.02.2023 | 12,57 | 13,66 | 12,40 | 12,98 | 13,16% | 2.696.696,00 |
| 23.02.2023 | 11,55 | 11,73 | 11,19 | 11,47 | 0,79% | 685.713,00 |
| 22.02.2023 | 11,32 | 11,55 | 11,19 | 11,38 | 0,44% | 670.525,00 |
| 21.02.2023 | 11,50 | 11,64 | 11,17 | 11,33 | -2,24% | 671.034,00 |
| 17.02.2023 | 11,60 | 11,63 | 11,39 | 11,59 | 0,09% | 524.250,00 |
| 16.02.2023 | 11,67 | 11,84 | 11,56 | 11,58 | -2,44% | 455.972,00 |
| 15.02.2023 | 11,41 | 11,89 | 11,41 | 11,87 | 2,95% | 369.415,00 |
| 14.02.2023 | 11,45 | 11,56 | 11,28 | 11,53 | 0,35% | 455.203,00 |
| 13.02.2023 | 11,24 | 11,51 | 11,20 | 11,49 | 3,05% | 438.671,00 |
| 10.02.2023 | 11,03 | 11,22 | 11,00 | 11,15 | 0,09% | 439.171,00 |
| 09.02.2023 | 11,59 | 11,76 | 11,04 | 11,14 | -2,62% | 528.709,00 |
| 08.02.2023 | 11,81 | 11,83 | 11,39 | 11,44 | -3,87% | 420.870,00 |
| 07.02.2023 | 11,77 | 12,00 | 11,53 | 11,90 | 0,85% | 501.760,00 |
| 06.02.2023 | 12,01 | 12,22 | 11,72 | 11,80 | -2,07% | 601.898,00 |
| 03.02.2023 | 12,20 | 12,41 | 12,02 | 12,05 | -2,19% | 686.790,00 |
| 02.02.2023 | 12,17 | 12,48 | 12,08 | 12,32 | 2,84% | 876.977,00 |
| 01.02.2023 | 11,48 | 12,07 | 11,47 | 11,98 | 4,63% | 1.110.217,00 |
| 31.01.2023 | 11,20 | 11,45 | 11,17 | 11,45 | 2,51% | 683.779,00 |
| 30.01.2023 | 11,21 | 11,38 | 11,16 | 11,17 | -0,71% | 415.171,00 |
| 27.01.2023 | 10,98 | 11,34 | 10,95 | 11,25 | 2,37% | 489.337,00 |
| 26.01.2023 | 11,07 | 11,20 | 10,80 | 10,99 | 0,92% | 595.803,00 |
| 25.01.2023 | 10,71 | 10,93 | 10,51 | 10,89 | 1,02% | 422.219,00 |
| 24.01.2023 | 10,70 | 10,90 | 10,66 | 10,78 | 0,56% | 509.660,00 |
| 23.01.2023 | 10,59 | 10,78 | 10,52 | 10,72 | 1,13% | 531.357,00 |
| 20.01.2023 | 10,59 | 10,61 | 10,35 | 10,60 | 1,15% | 568.357,00 |
| 19.01.2023 | 10,53 | 10,61 | 10,38 | 10,48 | -1,78% | 576.493,00 |
| 18.01.2023 | 11,00 | 11,04 | 10,67 | 10,67 | -2,73% | 641.909,00 |
| 17.01.2023 | 10,91 | 11,23 | 10,89 | 10,97 | 1,23% | 777.119,00 |
| 16.01.2023 | 10,85 | 10,85 | 10,84 | 10,84 | -0,12% | - |
| 13.01.2023 | 10,91 | 10,93 | 10,77 | 10,85 | -1,99% | 585.318,00 |
| 12.01.2023 | 10,97 | 11,08 | 10,68 | 11,07 | 2,31% | 723.132,00 |
| 11.01.2023 | 10,95 | 11,02 | 10,77 | 10,82 | -0,73% | 780.718,00 |
| 10.01.2023 | 10,32 | 10,94 | 10,31 | 10,90 | 5,42% | 816.499,00 |
| 09.01.2023 | 10,63 | 10,75 | 10,24 | 10,34 | -1,99% | 890.190,00 |
| 06.01.2023 | 10,36 | 10,61 | 10,30 | 10,55 | 2,63% | 751.454,00 |
| 05.01.2023 | 10,15 | 10,35 | 9,99 | 10,28 | 0,69% | 500.079,00 |
| 04.01.2023 | 10,06 | 10,37 | 10,06 | 10,21 | 1,79% | 745.659,00 |
| 03.01.2023 | 10,29 | 10,50 | 9,87 | 10,03 | -2,81% | 1.100.831,00 |
| 30.12.2022 | 9,94 | 10,36 | 9,72 | 10,32 | 2,48% | 991.998,00 |
| 29.12.2022 | 9,72 | 10,11 | 9,67 | 10,07 | 4,35% | 861.647,00 |
| 28.12.2022 | 9,46 | 9,73 | 9,37 | 9,65 | 1,69% | 945.989,00 |
| 27.12.2022 | 9,38 | 9,59 | 9,27 | 9,49 | 0,53% | 894.307,00 |
| 23.12.2022 | 9,20 | 9,51 | 9,18 | 9,44 | 2,61% | 654.728,00 |
| 22.12.2022 | 9,32 | 9,44 | 8,91 | 9,20 | -2,54% | 1.275.193,00 |
| 21.12.2022 | 9,60 | 9,65 | 9,39 | 9,44 | -0,84% | 692.001,00 |
| 20.12.2022 | 9,28 | 9,59 | 9,25 | 9,52 | 2,15% | 1.393.879,00 |
| 19.12.2022 | 9,22 | 9,34 | 9,05 | 9,32 | 1,19% | 1.319.467,00 |
| 16.12.2022 | 9,05 | 9,25 | 9,02 | 9,21 | 0,22% | 1.912.909,00 |
| 15.12.2022 | 9,26 | 9,38 | 9,10 | 9,19 | -3,47% | 1.312.368,00 |
| 14.12.2022 | 9,50 | 9,67 | 9,40 | 9,52 | 1,38% | 766.525,00 |
| 13.12.2022 | 9,68 | 9,75 | 9,28 | 9,39 | 1,40% | 936.413,00 |
| 12.12.2022 | 9,12 | 9,27 | 8,97 | 9,26 | 2,21% | 697.267,00 |
| 09.12.2022 | 9,25 | 9,31 | 9,02 | 9,06 | -2,48% | 845.289,00 |
| 08.12.2022 | 9,30 | 9,44 | 9,19 | 9,29 | 0,76% | 517.916,00 |
| 07.12.2022 | 9,30 | 9,36 | 9,07 | 9,22 | -1,07% | 623.485,00 |
| 06.12.2022 | 9,48 | 9,55 | 9,25 | 9,32 | -2,00% | 654.834,00 |
| 05.12.2022 | 9,83 | 9,88 | 9,49 | 9,51 | -3,94% | 856.435,00 |
| 02.12.2022 | 9,53 | 9,96 | 9,50 | 9,90 | 1,85% | 668.725,00 |
| 01.12.2022 | 9,56 | 9,89 | 9,54 | 9,72 | 2,10% | 681.688,00 |
| 30.11.2022 | 9,23 | 9,60 | 9,00 | 9,52 | 4,04% | 1.711.362,00 |
| 29.11.2022 | 9,13 | 9,41 | 9,10 | 9,15 | 0,33% | 595.833,00 |
| 28.11.2022 | 9,25 | 9,36 | 9,09 | 9,12 | -2,46% | 850.935,00 |
| 25.11.2022 | 9,30 | 9,44 | 9,21 | 9,35 | 0,32% | 283.623,00 |
| 23.11.2022 | 9,21 | 9,49 | 9,21 | 9,32 | 0,65% | 576.406,00 |
| 22.11.2022 | 9,49 | 9,49 | 9,23 | 9,26 | -1,91% | 627.913,00 |
| 21.11.2022 | 9,38 | 9,47 | 9,25 | 9,44 | 0,00% | 746.132,00 |
| 18.11.2022 | 9,78 | 9,83 | 9,35 | 9,44 | -1,36% | 956.359,00 |
| 17.11.2022 | 9,91 | 9,98 | 9,49 | 9,57 | -5,71% | 1.152.901,00 |
| 16.11.2022 | 10,66 | 10,70 | 10,11 | 10,15 | -5,58% | 1.097.738,00 |
| 15.11.2022 | 10,50 | 10,86 | 10,42 | 10,75 | 4,98% | 1.180.007,00 |
| 14.11.2022 | 10,94 | 11,00 | 10,23 | 10,24 | -6,65% | 1.003.454,00 |
| 11.11.2022 | 10,93 | 11,09 | 10,84 | 10,97 | -0,45% | 675.181,00 |
| 10.11.2022 | 10,66 | 11,14 | 10,66 | 11,02 | 8,57% | 880.467,00 |
| 09.11.2022 | 10,73 | 10,73 | 10,10 | 10,15 | -6,02% | 782.755,00 |
| 08.11.2022 | 10,94 | 11,27 | 10,67 | 10,80 | -1,73% | 717.035,00 |
| 07.11.2022 | 10,83 | 11,17 | 10,83 | 10,99 | 1,85% | 1.194.678,00 |
| 04.11.2022 | 9,91 | 10,79 | 9,63 | 10,79 | -0,09% | 1.632.320,00 |
| 03.11.2022 | 10,61 | 10,91 | 10,53 | 10,80 | 0,19% | 873.800,00 |
| 02.11.2022 | 11,31 | 11,33 | 10,78 | 10,78 | -4,77% | 657.333,00 |
| 01.11.2022 | 11,29 | 11,42 | 11,19 | 11,32 | 2,17% | 724.400,00 |