87,529$
-2,16%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 90,00 | 91,90 | 87,20 | 87,53 | -2,16% | 2.754.007,00 |
| 12.03.2026 | 88,94 | 91,37 | 85,39 | 89,46 | 0,61% | 3.941.078,00 |
| 11.03.2026 | 87,03 | 90,98 | 86,62 | 88,92 | -0,04% | 1.952.706,00 |
| 10.03.2026 | 91,44 | 92,30 | 88,64 | 88,96 | -3,80% | 9.432,00 |
| 09.03.2026 | 87,86 | 93,67 | 87,20 | 92,47 | 6,29% | 5.221.690,00 |
| 06.03.2026 | 83,38 | 90,88 | 81,50 | 87,00 | 1,71% | 5.346.404,00 |
| 05.03.2026 | 88,85 | 89,49 | 82,40 | 85,54 | -4,03% | 4.550.140,00 |
| 04.03.2026 | 88,51 | 90,10 | 85,75 | 89,13 | 0,20% | 3.286.098,00 |
| 03.03.2026 | 89,21 | 93,22 | 86,60 | 88,95 | -1,95% | 8.261.987,00 |
| 02.03.2026 | 92,42 | 97,10 | 85,33 | 90,72 | 5,27% | 18.845.580,00 |
| 27.02.2026 | 85,30 | 86,40 | 84,00 | 86,18 | -6,47% | 13.284.976,00 |
| 26.02.2026 | 87,94 | 92,44 | 86,64 | 92,14 | 4,43% | 2.479.143,00 |
| 25.02.2026 | 92,94 | 93,28 | 88,21 | 88,23 | -2,70% | 2.330.373,00 |
| 24.02.2026 | 88,75 | 91,74 | 84,04 | 90,68 | -3,85% | 5.983.205,00 |
| 23.02.2026 | 93,27 | 95,08 | 91,00 | 94,31 | -1,84% | 3.266.382,00 |
| 20.02.2026 | 105,69 | 106,67 | 95,43 | 96,08 | -9,08% | 4.631.636,00 |
| 19.02.2026 | 97,71 | 105,91 | 96,98 | 105,67 | 8,70% | 5.176.761,00 |
| 18.02.2026 | 93,14 | 100,50 | 92,95 | 97,21 | 5,70% | 3.657.562,00 |
| 17.02.2026 | 88,08 | 93,35 | 87,07 | 91,97 | 3,27% | 2.405.798,00 |
| 13.02.2026 | 87,24 | 92,24 | 87,02 | 89,06 | 2,31% | 1.769.057,00 |
| 12.02.2026 | 88,40 | 89,59 | 85,25 | 87,05 | -0,83% | 2.276.613,00 |
| 11.02.2026 | 95,91 | 96,55 | 85,02 | 87,78 | -6,10% | 2.990.143,00 |
| 10.02.2026 | 98,82 | 99,50 | 93,21 | 93,48 | -5,39% | 2.013.013,00 |
| 09.02.2026 | 94,60 | 99,78 | 93,20 | 98,81 | 4,66% | 2.970.636,00 |
| 06.02.2026 | 89,10 | 94,67 | 88,00 | 94,41 | 10,74% | 4.226.998,00 |
| 05.02.2026 | 88,47 | 92,60 | 84,50 | 85,25 | -6,66% | 3.546.043,00 |
| 04.02.2026 | 101,46 | 103,00 | 86,92 | 91,33 | -11,65% | 4.629.751,00 |
| 03.02.2026 | 98,60 | 103,49 | 97,15 | 103,37 | 7,50% | 3.330.090,00 |
| 02.02.2026 | 99,91 | 101,14 | 94,77 | 96,16 | -6,65% | 3.802.922,00 |
| 30.01.2026 | 105,82 | 108,75 | 101,63 | 103,01 | -4,76% | 3.649.607,00 |
| 29.01.2026 | 114,88 | 115,20 | 106,09 | 108,16 | -4,00% | 3.343.131,00 |
| 28.01.2026 | 120,00 | 120,00 | 109,26 | 112,67 | -4,57% | 3.758.876,00 |
| 27.01.2026 | 111,06 | 118,14 | 111,06 | 118,06 | 6,05% | 3.101.004,00 |
| 26.01.2026 | 108,70 | 113,67 | 106,77 | 111,32 | 0,84% | 2.974.975,00 |
| 23.01.2026 | 113,83 | 115,53 | 108,36 | 110,39 | -3,04% | 4.004.576,00 |
| 22.01.2026 | 121,01 | 121,30 | 111,23 | 113,85 | -5,59% | 5.386.432,00 |
| 21.01.2026 | 127,54 | 128,00 | 114,28 | 120,59 | -6,29% | 6.652.022,00 |
| 20.01.2026 | 128,11 | 134,00 | 127,00 | 128,68 | 0,89% | 4.617.978,00 |
| 19.01.2026 | 126,10 | 127,78 | 125,88 | 127,54 | -2,43% | - |
| 16.01.2026 | 125,71 | 132,00 | 125,00 | 130,72 | 4,95% | 4.894.290,00 |
| 15.01.2026 | 119,89 | 126,31 | 117,27 | 124,56 | 2,52% | 3.611.217,00 |
| 14.01.2026 | 118,50 | 123,96 | 114,00 | 121,50 | 1,49% | 4.390.566,00 |
| 13.01.2026 | 118,91 | 121,57 | 117,20 | 119,72 | 1,58% | 4.092.695,00 |
| 12.01.2026 | 116,85 | 119,63 | 114,50 | 117,86 | 3,66% | 5.015.444,00 |
| 09.01.2026 | 105,48 | 115,45 | 104,65 | 113,70 | 9,28% | 6.027.602,00 |
| 08.01.2026 | 99,53 | 109,80 | 98,77 | 104,04 | 13,78% | 9.570.885,00 |
| 07.01.2026 | 92,63 | 95,32 | 90,51 | 91,44 | -0,53% | 3.525.847,00 |
| 06.01.2026 | 89,89 | 92,03 | 86,70 | 91,93 | 2,22% | 2.875.307,00 |
| 05.01.2026 | 84,91 | 90,11 | 82,13 | 89,93 | 13,42% | 4.427.184,00 |
| 02.01.2026 | 76,55 | 79,73 | 74,33 | 79,29 | 4,45% | 2.161.765,00 |
| 31.12.2025 | 76,80 | 76,97 | 74,88 | 75,91 | -0,09% | 2.331.411,00 |
| 30.12.2025 | 78,19 | 78,19 | 75,80 | 75,98 | -1,92% | 1.269.356,00 |
| 29.12.2025 | 76,96 | 78,22 | 76,15 | 77,47 | -0,30% | 1.294.646,00 |
| 26.12.2025 | 79,91 | 79,91 | 76,10 | 77,70 | -2,84% | 1.586.957,00 |
| 24.12.2025 | 81,11 | 81,94 | 79,28 | 79,97 | -2,83% | 1.190.215,00 |
| 23.12.2025 | 80,47 | 83,41 | 79,85 | 82,30 | 0,94% | 2.245.274,00 |
| 22.12.2025 | 77,00 | 81,87 | 76,81 | 81,53 | 8,14% | 3.235.559,00 |
| 19.12.2025 | 71,53 | 75,79 | 71,23 | 75,39 | 5,59% | 4.104.113,00 |
| 18.12.2025 | 70,94 | 72,41 | 70,14 | 71,40 | 2,34% | 1.488.124,00 |
| 17.12.2025 | 73,13 | 74,24 | 69,31 | 69,77 | -4,59% | 2.261.896,00 |
| 16.12.2025 | 73,00 | 74,63 | 72,42 | 73,13 | -1,52% | 1.884.696,00 |
| 15.12.2025 | 76,27 | 76,42 | 73,10 | 74,26 | -2,24% | 1.743.732,00 |
| 12.12.2025 | 78,93 | 79,40 | 75,20 | 75,96 | -3,58% | 1.912.682,00 |
| 11.12.2025 | 76,74 | 79,47 | 74,80 | 78,78 | 2,43% | 1.632.090,00 |
| 10.12.2025 | 76,00 | 78,46 | 73,20 | 76,91 | -0,16% | 2.433.599,00 |
| 09.12.2025 | 76,57 | 79,66 | 76,06 | 77,03 | 0,00% | 2.039.343,00 |
| 08.12.2025 | 77,59 | 78,07 | 75,15 | 77,03 | 0,69% | 1.523.660,00 |
| 05.12.2025 | 77,69 | 78,13 | 74,76 | 76,50 | -1,52% | 1.539.625,00 |
| 04.12.2025 | 72,52 | 78,32 | 72,28 | 77,68 | 6,73% | 2.488.147,00 |
| 03.12.2025 | 71,01 | 73,00 | 69,68 | 72,78 | 2,56% | 2.285.033,00 |
| 02.12.2025 | 74,12 | 74,60 | 70,87 | 70,96 | -3,07% | 2.131.642,00 |
| 01.12.2025 | 76,60 | 76,60 | 72,93 | 73,21 | -3,80% | 2.429.129,00 |
| 28.11.2025 | 76,23 | 76,49 | 75,01 | 76,10 | 0,44% | 890.871,00 |
| 26.11.2025 | 75,80 | 77,17 | 75,31 | 75,77 | 0,96% | 1.757.152,00 |
| 25.11.2025 | 74,16 | 76,18 | 72,65 | 75,05 | 1,27% | 2.082.651,00 |
| 24.11.2025 | 69,42 | 74,44 | 69,14 | 74,11 | 7,19% | 2.531.522,00 |
| 21.11.2025 | 66,81 | 69,34 | 64,80 | 69,14 | 2,73% | 3.211.930,00 |
| 20.11.2025 | 74,48 | 74,48 | 66,91 | 67,31 | -4,76% | 2.407.569,00 |
| 19.11.2025 | 69,58 | 72,18 | 69,30 | 70,67 | 0,44% | 2.057.792,00 |
| 18.11.2025 | 68,74 | 71,25 | 67,78 | 70,36 | 0,17% | 2.638.587,00 |
| 17.11.2025 | 72,09 | 72,95 | 68,85 | 70,24 | -3,05% | 2.214.308,00 |
| 14.11.2025 | 69,16 | 73,77 | 69,00 | 72,45 | 1,06% | 2.455.607,00 |
| 13.11.2025 | 74,94 | 75,90 | 71,31 | 71,69 | -6,53% | 2.914.460,00 |
| 12.11.2025 | 76,78 | 78,17 | 75,50 | 76,70 | 0,14% | 1.995.861,00 |
| 11.11.2025 | 77,73 | 78,99 | 75,89 | 76,59 | -3,27% | 2.187.328,00 |
| 10.11.2025 | 81,43 | 82,00 | 77,05 | 79,18 | 1,67% | 3.783.543,00 |
| 07.11.2025 | 70,30 | 78,35 | 68,65 | 77,88 | 7,55% | 5.117.784,00 |
| 06.11.2025 | 77,95 | 79,47 | 70,27 | 72,41 | -6,46% | 6.881.209,00 |
| 05.11.2025 | 82,37 | 82,50 | 75,85 | 77,41 | -14,20% | 9.112.283,00 |
| 04.11.2025 | 88,23 | 91,59 | 86,82 | 90,22 | -0,97% | 3.279.645,00 |
| 03.11.2025 | 90,83 | 91,72 | 87,95 | 91,10 | 0,55% | 2.478.247,00 |
| 31.10.2025 | 89,50 | 92,15 | 87,91 | 90,60 | 2,60% | 2.325.102,00 |
| 30.10.2025 | 90,00 | 91,00 | 88,04 | 88,30 | -3,19% | 1.757.574,00 |
| 29.10.2025 | 90,00 | 93,87 | 89,96 | 91,21 | 1,59% | 2.747.740,00 |
| 28.10.2025 | 91,07 | 92,45 | 89,69 | 89,78 | -0,99% | 1.808.771,00 |
| 27.10.2025 | 93,07 | 94,60 | 88,26 | 90,68 | -0,55% | 2.769.859,00 |
| 24.10.2025 | 92,13 | 92,93 | 89,18 | 91,18 | 2,18% | 2.731.695,00 |
| 23.10.2025 | 85,17 | 89,81 | 85,17 | 89,23 | 5,85% | - |
| 22.10.2025 | 90,00 | 90,00 | 80,81 | 84,30 | -6,97% | 4.516.545,00 |
| 21.10.2025 | 87,11 | 90,80 | 85,20 | 90,62 | 4,58% | 3.716.213,00 |