Kratos Defense & Security Solutions Inc.
[WKN: A0YAND | ISIN: US50077B2079]
Aktienkurse
18,214$ -0,74%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid: Ask:

Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.02.2024 18,54 18,54 18,03 18,24 -0,61% -
28.02.2024 18,59 18,68 18,26 18,35 -1,77% 1.576.498,00
27.02.2024 18,72 18,87 18,49 18,68 0,65% 4.947.329,00
26.02.2024 18,22 18,63 18,02 18,56 2,83% 4.791.671,00
23.02.2024 17,89 18,32 17,77 18,05 -3,84% 9.548.433,00
22.02.2024 19,02 19,42 18,51 18,77 -7,06% 3.279.751,00
21.02.2024 20,46 20,68 20,05 20,20 -1,49% 666.746,00
20.02.2024 20,55 20,90 20,22 20,50 -1,30% 1.093.164,00
16.02.2024 20,60 20,99 20,28 20,77 0,31% 1.459.233,00
15.02.2024 21,09 21,09 20,45 20,71 -0,50% 1.516.842,00
14.02.2024 19,66 21,60 19,46 20,81 13,59% 4.243.311,00
13.02.2024 17,96 18,32 17,65 18,32 -0,43% 1.311.085,00
12.02.2024 18,50 18,62 18,20 18,40 0,77% 911.542,00
09.02.2024 18,00 18,37 17,82 18,26 2,93% 807.052,00
08.02.2024 17,60 17,82 17,44 17,74 0,40% 672.807,00
07.02.2024 17,74 17,86 17,64 17,67 -0,34% 726.337,00
06.02.2024 17,44 17,73 17,30 17,73 1,72% 966.523,00
05.02.2024 16,87 17,57 16,76 17,43 2,29% 979.615,00
02.02.2024 17,13 17,23 16,83 17,04 -1,16% 779.483,00
01.02.2024 17,08 17,24 16,71 17,24 1,83% 855.907,00
31.01.2024 17,39 17,48 16,93 16,93 -2,03% 1.062.453,00
30.01.2024 17,53 17,60 17,13 17,28 -1,90% 603.759,00
29.01.2024 17,26 17,69 17,20 17,62 2,41% 795.991,00
26.01.2024 17,50 17,68 17,07 17,20 -1,49% 749.086,00
25.01.2024 17,47 17,61 17,14 17,46 0,46% 810.182,00
24.01.2024 18,22 18,27 17,34 17,38 -3,77% 1.339.841,00
23.01.2024 18,68 18,82 18,04 18,06 -2,85% 894.687,00
22.01.2024 18,53 18,77 18,50 18,59 1,31% 880.963,00
19.01.2024 18,45 18,45 18,09 18,35 -0,86% 669.378,00
18.01.2024 18,42 18,64 18,36 18,51 0,82% 611.960,00
17.01.2024 18,34 18,58 18,26 18,36 -1,61% 540.464,00
16.01.2024 19,29 19,35 18,48 18,66 -1,58% 691.752,00
12.01.2024 18,65 18,97 18,49 18,96 2,99% 597.631,00
11.01.2024 18,55 18,55 18,11 18,41 -0,91% 713.064,00
10.01.2024 18,31 18,68 18,21 18,58 2,48% 916.547,00
09.01.2024 18,29 18,40 18,03 18,13 -2,05% 835.481,00
08.01.2024 18,11 18,52 17,87 18,51 1,15% 720.359,00
05.01.2024 18,53 18,64 18,27 18,30 -1,24% 772.401,00
04.01.2024 18,70 18,86 18,34 18,53 0,16% 706.959,00
03.01.2024 19,62 19,74 18,45 18,50 -6,38% 1.800.442,00
02.01.2024 20,29 20,43 19,54 19,76 -2,61% 946.090,00
29.12.2023 20,57 20,57 20,22 20,29 -1,46% 750.734,00
28.12.2023 20,50 20,82 20,44 20,59 -0,10% 575.969,00
27.12.2023 20,53 20,83 20,45 20,61 0,29% 634.920,00
26.12.2023 20,42 20,61 20,21 20,55 1,28% 471.190,00
22.12.2023 20,29 20,56 20,26 20,29 0,25% 736.635,00
21.12.2023 20,28 20,52 20,04 20,24 1,15% 760.178,00
20.12.2023 20,48 20,67 20,00 20,01 -2,72% 878.654,00
19.12.2023 20,28 20,63 20,28 20,57 1,43% 927.758,00
18.12.2023 20,34 20,52 20,06 20,28 -0,39% 844.879,00
15.12.2023 20,55 20,70 20,13 20,36 0,05% 3.532.158,00
14.12.2023 21,30 21,42 20,11 20,35 -3,92% 1.876.116,00
13.12.2023 20,83 21,24 20,49 21,18 1,68% 1.269.280,00
12.12.2023 20,31 20,93 20,25 20,83 2,56% 1.043.279,00
11.12.2023 20,49 20,55 19,99 20,31 -0,39% 1.164.614,00
08.12.2023 20,14 20,47 20,08 20,39 1,19% 582.955,00
07.12.2023 20,01 20,17 19,64 20,15 0,55% 866.230,00
06.12.2023 20,04 20,38 19,99 20,04 -0,05% 797.006,00
05.12.2023 20,17 20,30 20,00 20,05 -0,84% 935.985,00
04.12.2023 19,49 20,24 19,49 20,22 3,53% 1.383.299,00
01.12.2023 19,07 19,54 18,76 19,53 2,52% 1.074.046,00
30.11.2023 18,65 19,18 18,63 19,05 2,14% 1.253.007,00
29.11.2023 19,33 19,50 18,57 18,65 -3,77% 1.561.122,00
28.11.2023 19,59 19,72 19,38 19,38 -0,72% 1.059.375,00
27.11.2023 19,50 19,54 19,30 19,52 0,31% 1.135.075,00
24.11.2023 19,17 19,50 19,13 19,46 2,15% 498.763,00
22.11.2023 18,72 19,09 18,67 19,05 1,49% 728.533,00
21.11.2023 19,16 19,20 18,63 18,77 -2,14% 1.076.127,00
20.11.2023 18,65 19,33 18,62 19,18 2,68% 1.162.890,00
17.11.2023 18,58 18,95 18,51 18,68 0,71% 791.467,00
16.11.2023 18,54 18,60 18,21 18,55 -0,54% 793.587,00
15.11.2023 18,65 18,86 18,34 18,65 0,46% 1.286.308,00
14.11.2023 19,00 19,02 18,08 18,57 2,51% 1.796.359,00
13.11.2023 17,42 18,37 17,42 18,11 3,60% 1.396.580,00
10.11.2023 17,17 17,55 17,04 17,48 1,86% 660.186,00
09.11.2023 17,59 17,59 17,01 17,16 -1,27% 660.928,00
08.11.2023 17,87 17,88 17,15 17,38 -2,30% 1.078.355,00
07.11.2023 17,69 17,87 17,18 17,79 1,25% 1.156.168,00
06.11.2023 17,49 17,63 17,00 17,57 1,86% 1.010.430,00
03.11.2023 17,90 17,99 16,36 17,25 -3,90% 2.795.225,00
02.11.2023 17,47 17,95 17,40 17,95 4,24% 1.733.721,00
01.11.2023 17,17 17,30 16,97 17,22 1,00% 951.804,00
31.10.2023 16,89 17,24 16,81 17,05 1,43% 1.256.064,00
30.10.2023 16,99 17,25 16,53 16,81 -0,88% 946.320,00
27.10.2023 17,35 17,45 16,75 16,96 -1,51% 987.039,00
26.10.2023 17,18 17,47 16,95 17,22 0,06% 943.626,00
25.10.2023 17,20 17,53 17,10 17,21 0,23% 1.262.513,00
24.10.2023 17,37 17,45 16,98 17,17 0,00% 1.339.981,00
23.10.2023 17,05 17,58 16,92 17,17 0,18% 1.349.781,00
20.10.2023 17,00 17,28 16,78 17,14 0,82% 1.233.253,00
19.10.2023 17,63 17,63 16,89 17,00 -2,69% 1.187.161,00
18.10.2023 17,61 18,04 17,42 17,47 -0,74% 1.344.230,00
17.10.2023 17,33 17,85 17,23 17,60 1,21% 1.601.386,00
16.10.2023 17,15 17,42 16,61 17,39 2,60% 1.676.118,00
13.10.2023 16,65 16,98 16,52 16,95 2,73% 1.099.228,00
12.10.2023 17,05 17,08 16,38 16,50 -3,11% 1.238.773,00
11.10.2023 17,42 17,73 16,83 17,03 -1,33% 1.831.536,00
10.10.2023 17,13 17,50 16,73 17,26 2,68% 2.571.770,00
09.10.2023 15,70 16,92 15,63 16,81 11,10% 2.323.522,00
06.10.2023 14,82 15,24 14,70 15,13 1,75% 677.924,00