Kratos Defense & Security Solutions Inc.
[WKN: A0YAND | ISIN: US50077B2079]
Aktienkurse
28,719$ -3,22%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid: Ask:

Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 29,45 29,57 28,73 28,73 -3,20% -
31.03.2025 29,81 30,02 28,94 29,68 -3,28% 2.768.490,00
28.03.2025 31,47 31,74 30,46 30,68 -2,51% 3.261.590,00
27.03.2025 31,27 32,28 31,15 31,47 0,18% 2.046.344,00
26.03.2025 33,00 33,50 31,16 31,42 -4,69% 2.217.306,00
25.03.2025 32,33 32,99 32,32 32,96 1,32% 1.850.290,00
24.03.2025 30,97 32,59 30,95 32,53 5,58% 2.990.747,00
21.03.2025 31,48 31,63 30,47 30,81 -2,81% 34.278.760,00
20.03.2025 31,90 32,69 31,34 31,70 -2,64% 3.498.223,00
19.03.2025 31,35 32,67 31,01 32,56 4,19% 3.098.954,00
18.03.2025 31,47 31,84 30,93 31,25 -2,01% 2.876.701,00
17.03.2025 30,63 32,40 30,63 31,89 4,80% 3.780.746,00
14.03.2025 29,70 30,71 29,44 30,43 3,08% 3.177.299,00
13.03.2025 29,44 30,26 29,11 29,52 -0,27% 2.382.264,00
12.03.2025 29,48 30,01 29,13 29,60 1,86% 3.268.305,00
11.03.2025 29,12 29,98 28,49 29,06 -0,41% 4.217.331,00
10.03.2025 27,67 30,05 27,40 29,18 6,93% 7.229.285,00
07.03.2025 26,57 27,44 26,05 27,29 1,60% 1.910.523,00
06.03.2025 27,45 27,85 26,37 26,86 -3,45% 2.292.160,00
05.03.2025 26,33 27,92 26,28 27,82 5,45% 2.772.318,00
04.03.2025 25,50 26,80 25,32 26,38 1,34% 2.373.805,00
03.03.2025 26,77 26,80 25,90 26,03 -1,36% 2.350.038,00
28.02.2025 25,78 26,41 25,11 26,39 0,42% 2.862.765,00
27.02.2025 25,01 26,52 24,80 26,28 5,29% 3.397.199,00
26.02.2025 25,20 25,51 24,61 24,96 -0,60% 2.609.331,00
25.02.2025 24,56 25,22 24,33 25,11 2,95% 2.934.708,00
24.02.2025 25,56 25,56 23,90 24,39 -3,56% 2.340.205,00
21.02.2025 27,03 27,22 25,19 25,29 -2,69% 2.331.356,00
20.02.2025 26,77 26,87 25,55 25,99 -3,20% 2.269.930,00
19.02.2025 27,04 27,22 26,57 26,85 -0,74% 1.793.433,00
18.02.2025 27,30 27,65 26,75 27,05 -2,18% 2.681.170,00
17.02.2025 27,66 27,67 27,64 27,65 1,81% -
14.02.2025 28,26 28,26 26,89 27,16 -4,90% 3.734.352,00
13.02.2025 31,25 31,80 28,28 28,56 -7,90% 3.897.896,00
12.02.2025 31,38 31,88 30,88 31,01 -3,31% 1.902.824,00
11.02.2025 32,85 33,04 31,91 32,07 -3,08% 1.720.649,00
10.02.2025 32,92 33,29 32,29 33,09 1,94% 1.543.603,00
07.02.2025 32,60 32,87 32,14 32,46 -0,25% 1.474.953,00
06.02.2025 34,33 34,36 31,98 32,54 -5,08% 2.037.335,00
05.02.2025 34,60 34,78 34,16 34,28 -0,29% 1.386.194,00
04.02.2025 33,30 34,48 33,30 34,38 3,55% 1.757.660,00
03.02.2025 32,50 33,80 32,40 33,20 -0,51% 1.436.243,00
31.01.2025 33,68 34,26 33,35 33,37 -0,83% 1.361.545,00
30.01.2025 33,49 33,84 32,73 33,65 2,75% 1.228.175,00
29.01.2025 33,44 33,66 32,39 32,75 -2,18% 2.213.473,00
28.01.2025 33,50 35,21 33,22 33,48 0,00% 2.078.936,00
27.01.2025 33,46 33,77 32,58 33,48 -1,90% 1.869.008,00
24.01.2025 34,41 34,85 33,99 34,13 -1,27% 1.613.448,00
23.01.2025 34,83 35,22 34,33 34,57 -1,09% 2.874.664,00
22.01.2025 35,21 35,66 34,69 34,95 -0,77% 1.830.508,00
21.01.2025 34,01 35,31 33,78 35,22 4,76% 3.105.421,00
17.01.2025 33,84 34,53 33,20 33,62 0,03% 4.950.387,00
16.01.2025 34,13 34,83 33,25 33,61 -1,29% 2.589.467,00
15.01.2025 33,30 34,33 32,83 34,05 3,94% 4.039.524,00
14.01.2025 31,60 33,09 31,42 32,76 6,05% 2.916.353,00
13.01.2025 29,70 31,19 29,37 30,89 5,18% 3.185.160,00
10.01.2025 28,23 29,69 28,08 29,37 1,49% 1.746.814,00
08.01.2025 28,30 28,96 27,38 28,94 1,15% 1.791.595,00
07.01.2025 29,88 30,39 28,36 28,61 -3,12% 2.391.042,00
06.01.2025 29,40 29,96 28,40 29,53 7,46% 3.722.393,00
03.01.2025 26,40 27,54 26,40 27,48 4,17% 932.732,00
02.01.2025 26,37 27,00 26,15 26,38 0,00% 877.057,00
31.12.2024 26,66 26,85 26,25 26,38 -0,53% 892.566,00
30.12.2024 26,13 26,78 25,64 26,52 0,00% 851.550,00
27.12.2024 26,92 27,27 26,35 26,52 -0,86% 1.028.967,00
26.12.2024 26,56 26,88 26,26 26,75 0,34% 764.731,00
24.12.2024 26,06 26,72 25,83 26,66 2,58% 464.914,00
23.12.2024 26,37 26,37 25,71 25,99 0,46% 956.951,00
20.12.2024 25,06 26,11 25,04 25,87 1,05% 2.601.148,00
19.12.2024 26,02 26,37 25,26 25,60 0,47% 1.409.546,00
18.12.2024 27,22 27,32 25,17 25,48 -6,50% 1.738.321,00
17.12.2024 28,23 28,24 27,11 27,25 -3,68% 1.428.370,00
16.12.2024 27,79 28,71 27,36 28,29 5,40% 2.628.209,00
13.12.2024 26,50 27,36 26,50 26,84 1,28% 804.674,00
12.12.2024 27,21 27,69 26,48 26,50 -3,07% 676.449,00
11.12.2024 27,61 27,62 27,15 27,34 -0,11% 637.025,00
10.12.2024 27,20 27,67 27,05 27,37 0,51% 816.684,00
09.12.2024 28,30 28,37 26,84 27,23 -2,72% 1.097.994,00
06.12.2024 27,62 28,07 27,39 27,99 2,53% 840.416,00
05.12.2024 27,76 27,77 27,27 27,30 -2,33% 1.211.837,00
04.12.2024 26,42 28,04 26,28 27,95 6,03% 1.119.821,00
03.12.2024 27,05 27,08 26,03 26,36 -2,04% 905.876,00
02.12.2024 27,18 27,21 26,41 26,91 -0,66% 851.759,00
29.11.2024 27,33 27,44 26,89 27,09 0,52% 593.090,00
27.11.2024 27,50 27,66 26,43 26,95 -1,06% 911.486,00
26.11.2024 26,28 27,53 26,24 27,24 3,14% 1.117.790,00
25.11.2024 27,05 27,20 26,17 26,41 -0,83% 1.162.220,00
22.11.2024 26,48 26,85 26,17 26,63 1,49% 839.993,00
21.11.2024 25,36 26,36 25,02 26,24 4,04% 1.114.733,00
20.11.2024 25,01 25,32 24,70 25,22 0,68% 1.207.607,00
19.11.2024 24,64 25,08 24,38 25,05 2,75% 1.313.167,00
18.11.2024 24,49 24,81 24,34 24,38 -0,16% 1.027.277,00
15.11.2024 25,53 25,53 24,37 24,42 -3,40% 1.394.579,00
14.11.2024 27,66 27,97 25,20 25,28 -8,84% 1.637.294,00
13.11.2024 27,58 28,62 27,53 27,73 1,65% 1.548.671,00
12.11.2024 26,97 27,70 26,75 27,28 0,67% 1.582.204,00
11.11.2024 26,57 27,53 26,31 27,10 4,35% 1.985.650,00
08.11.2024 24,08 26,21 24,07 25,97 9,03% 2.052.511,00
07.11.2024 24,47 24,48 23,81 23,82 -1,93% 1.460.327,00
06.11.2024 24,72 24,92 23,89 24,29 4,74% 1.736.532,00