69,207$
2,26%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 68,09 | 69,13 | 67,86 | 68,41 | 1,10% | - |
| 11.09.2025 | 66,09 | 69,14 | 65,60 | 67,67 | 3,06% | 2.956.658,00 |
| 10.09.2025 | 65,35 | 66,75 | 64,19 | 65,66 | 1,70% | 2.774.164,00 |
| 09.09.2025 | 64,13 | 64,83 | 62,66 | 64,56 | 0,65% | 2.152.892,00 |
| 08.09.2025 | 64,84 | 65,00 | 62,33 | 64,14 | -1,03% | 2.621.179,00 |
| 05.09.2025 | 64,50 | 65,29 | 61,40 | 64,81 | 1,92% | 2.611.243,00 |
| 04.09.2025 | 64,30 | 64,44 | 61,75 | 63,59 | -1,41% | 2.812.719,00 |
| 03.09.2025 | 66,28 | 67,17 | 64,06 | 64,50 | -2,41% | 2.147.163,00 |
| 02.09.2025 | 64,41 | 67,41 | 63,02 | 66,09 | 0,38% | 3.188.420,00 |
| 29.08.2025 | 68,49 | 68,49 | 65,64 | 65,84 | -3,90% | 2.395.842,00 |
| 28.08.2025 | 68,04 | 68,82 | 67,27 | 68,51 | 0,87% | 2.294.345,00 |
| 27.08.2025 | 68,27 | 68,74 | 66,50 | 67,92 | -0,19% | 2.082.683,00 |
| 26.08.2025 | 67,00 | 69,91 | 67,00 | 68,05 | 1,72% | 2.958.439,00 |
| 25.08.2025 | 67,66 | 68,71 | 66,87 | 66,90 | 0,28% | 2.419.297,00 |
| 22.08.2025 | 64,70 | 67,04 | 64,04 | 66,71 | 2,98% | 2.985.486,00 |
| 21.08.2025 | 64,14 | 65,84 | 64,06 | 64,78 | 0,79% | 2.535.015,00 |
| 20.08.2025 | 62,73 | 64,56 | 60,71 | 64,27 | 0,39% | 3.801.184,00 |
| 19.08.2025 | 68,37 | 68,40 | 63,61 | 64,02 | -6,87% | 4.957.086,00 |
| 18.08.2025 | 67,69 | 69,67 | 67,04 | 68,74 | 0,35% | 2.493.097,00 |
| 15.08.2025 | 69,11 | 69,39 | 66,13 | 68,50 | -0,90% | 2.870.401,00 |
| 14.08.2025 | 70,20 | 72,70 | 68,75 | 69,12 | 0,54% | 4.746.705,00 |
| 13.08.2025 | 70,17 | 71,11 | 64,89 | 68,75 | -0,56% | 5.177.648,00 |
| 12.08.2025 | 65,38 | 69,44 | 64,92 | 69,14 | 5,70% | 4.305.706,00 |
| 11.08.2025 | 65,95 | 68,68 | 64,59 | 65,41 | 2,40% | 6.001.865,00 |
| 08.08.2025 | 60,07 | 66,13 | 60,05 | 63,88 | 8,12% | 7.231.195,00 |
| 07.08.2025 | 58,24 | 59,22 | 56,86 | 59,08 | 0,25% | 3.597.849,00 |
| 06.08.2025 | 58,77 | 60,14 | 57,93 | 58,93 | -0,79% | 3.437.614,00 |
| 05.08.2025 | 61,09 | 62,80 | 57,90 | 59,40 | -0,17% | 5.125.210,00 |
| 04.08.2025 | 57,03 | 60,00 | 56,75 | 59,50 | 4,92% | 3.091.908,00 |
| 01.08.2025 | 56,36 | 57,66 | 54,50 | 56,71 | -3,41% | 4.800.303,00 |
| 31.07.2025 | 58,06 | 59,14 | 57,51 | 58,71 | 1,21% | 2.371.233,00 |
| 30.07.2025 | 56,80 | 58,19 | 56,31 | 58,01 | 1,65% | 3.509.665,00 |
| 29.07.2025 | 60,60 | 60,73 | 56,62 | 57,07 | -3,86% | 4.064.026,00 |
| 28.07.2025 | 61,19 | 61,29 | 57,35 | 59,36 | -0,69% | 3.749.189,00 |
| 25.07.2025 | 58,69 | 60,40 | 57,81 | 59,77 | 1,89% | 2.457.979,00 |
| 24.07.2025 | 58,80 | 61,09 | 58,00 | 58,66 | -0,20% | 4.191.548,00 |
| 23.07.2025 | 55,76 | 58,93 | 55,40 | 58,78 | 6,06% | 4.168.505,00 |
| 22.07.2025 | 55,83 | 57,18 | 54,36 | 55,42 | -5,72% | 6.839.677,00 |
| 21.07.2025 | 60,01 | 61,43 | 58,49 | 58,78 | -0,58% | 5.653.330,00 |
| 18.07.2025 | 58,75 | 61,35 | 58,25 | 59,12 | 0,36% | 8.057.325,00 |
| 17.07.2025 | 55,76 | 59,12 | 54,69 | 58,91 | 8,53% | 8.490.923,00 |
| 16.07.2025 | 51,92 | 54,97 | 51,31 | 54,28 | 6,18% | 6.891.532,00 |
| 15.07.2025 | 52,15 | 52,25 | 50,23 | 51,12 | -1,67% | 4.052.362,00 |
| 14.07.2025 | 50,91 | 52,70 | 49,54 | 51,99 | 0,54% | 6.717.881,00 |
| 11.07.2025 | 48,25 | 52,57 | 48,00 | 51,71 | 11,76% | 9.418.923,00 |
| 10.07.2025 | 46,09 | 46,73 | 44,85 | 46,27 | 0,54% | 3.091.911,00 |
| 09.07.2025 | 44,44 | 46,15 | 43,88 | 46,02 | 3,79% | 3.517.597,00 |
| 08.07.2025 | 45,00 | 45,64 | 42,81 | 44,34 | -0,98% | 3.620.109,00 |
| 07.07.2025 | 45,42 | 46,25 | 43,88 | 44,78 | 0,27% | 3.580.756,00 |
| 03.07.2025 | 43,92 | 44,81 | 43,65 | 44,66 | 3,19% | 2.147.465,00 |
| 02.07.2025 | 42,96 | 43,40 | 41,87 | 43,28 | 0,53% | 4.811.948,00 |
| 01.07.2025 | 46,28 | 46,35 | 42,66 | 43,05 | -7,26% | 5.960.501,00 |
| 30.06.2025 | 46,39 | 47,09 | 45,41 | 46,42 | 1,27% | 7.719.975,00 |
| 27.06.2025 | 41,93 | 46,97 | 41,75 | 45,84 | 10,91% | 16.654.494,00 |
| 26.06.2025 | 39,56 | 41,78 | 39,00 | 41,33 | -2,36% | 13.860.757,00 |
| 25.06.2025 | 41,29 | 42,68 | 41,01 | 42,33 | 3,83% | 3.571.432,00 |
| 24.06.2025 | 43,45 | 43,45 | 40,10 | 40,77 | -6,56% | 4.902.666,00 |
| 23.06.2025 | 43,86 | 46,52 | 42,97 | 43,63 | 1,21% | 5.487.625,00 |
| 20.06.2025 | 42,46 | 43,74 | 40,83 | 43,11 | 2,25% | 4.784.064,00 |
| 18.06.2025 | 43,20 | 44,13 | 41,70 | 42,16 | -2,48% | 3.119.013,00 |
| 17.06.2025 | 41,25 | 43,87 | 41,07 | 43,23 | 4,90% | 3.032.618,00 |
| 16.06.2025 | 42,19 | 42,41 | 41,08 | 41,21 | -1,32% | 2.725.168,00 |
| 13.06.2025 | 41,65 | 42,73 | 40,77 | 41,76 | 1,26% | 2.786.659,00 |
| 12.06.2025 | 40,20 | 41,28 | 39,94 | 41,24 | 2,08% | 1.573.304,00 |
| 11.06.2025 | 39,94 | 40,45 | 37,90 | 40,40 | 2,80% | 2.538.850,00 |
| 10.06.2025 | 40,68 | 40,68 | 38,72 | 39,30 | -3,18% | 3.198.252,00 |
| 09.06.2025 | 40,93 | 40,96 | 39,77 | 40,59 | 0,30% | 3.161.906,00 |
| 06.06.2025 | 40,93 | 41,47 | 40,16 | 40,47 | 0,27% | 2.033.462,00 |
| 05.06.2025 | 40,68 | 40,94 | 39,96 | 40,36 | 0,65% | 3.440.586,00 |
| 04.06.2025 | 39,53 | 40,39 | 39,15 | 40,10 | 2,58% | 1.932.131,00 |
| 03.06.2025 | 38,76 | 39,96 | 38,45 | 39,09 | 2,76% | 2.716.913,00 |
| 02.06.2025 | 37,70 | 38,57 | 37,30 | 38,04 | 3,12% | 2.807.445,00 |
| 30.05.2025 | 36,18 | 37,19 | 35,88 | 36,89 | 1,26% | 2.236.938,00 |
| 29.05.2025 | 37,53 | 37,84 | 36,05 | 36,43 | -2,41% | 1.584.125,00 |
| 28.05.2025 | 38,27 | 38,29 | 37,24 | 37,33 | -2,07% | 2.022.891,00 |
| 27.05.2025 | 37,04 | 39,16 | 36,92 | 38,12 | 5,86% | 2.998.262,00 |
| 23.05.2025 | 35,00 | 36,67 | 34,97 | 36,01 | 2,30% | 2.389.570,00 |
| 22.05.2025 | 34,31 | 35,34 | 34,17 | 35,20 | 2,53% | 1.424.139,00 |
| 21.05.2025 | 35,67 | 36,11 | 34,06 | 34,33 | -3,95% | 1.361.830,00 |
| 20.05.2025 | 35,10 | 36,11 | 34,89 | 35,74 | 1,74% | 1.537.402,00 |
| 19.05.2025 | 34,64 | 35,29 | 34,64 | 35,13 | -0,23% | 1.188.231,00 |
| 16.05.2025 | 34,31 | 35,25 | 34,02 | 35,21 | 2,38% | 1.834.934,00 |
| 15.05.2025 | 33,56 | 34,45 | 33,56 | 34,39 | 2,56% | 1.072.695,00 |
| 14.05.2025 | 33,95 | 34,37 | 33,06 | 33,53 | -0,74% | 1.488.970,00 |
| 13.05.2025 | 34,46 | 34,70 | 33,60 | 33,78 | -0,44% | 1.796.233,00 |
| 12.05.2025 | 34,43 | 34,67 | 32,85 | 33,93 | 0,95% | 2.215.492,00 |
| 09.05.2025 | 34,09 | 34,20 | 33,18 | 33,61 | -1,78% | 2.092.083,00 |
| 08.05.2025 | 36,60 | 36,75 | 33,46 | 34,22 | -5,10% | 3.269.863,00 |
| 07.05.2025 | 36,24 | 36,57 | 35,71 | 36,06 | -0,47% | 2.292.331,00 |
| 06.05.2025 | 35,53 | 36,39 | 35,34 | 36,23 | 0,98% | 1.717.263,00 |
| 05.05.2025 | 35,39 | 36,21 | 34,55 | 35,88 | -1,13% | 2.110.749,00 |
| 02.05.2025 | 35,44 | 36,85 | 35,44 | 36,29 | 3,89% | 2.302.119,00 |
| 01.05.2025 | 34,39 | 35,16 | 33,60 | 34,93 | 3,39% | 1.543.486,00 |
| 30.04.2025 | 33,84 | 33,92 | 33,13 | 33,79 | -1,84% | 1.468.480,00 |
| 29.04.2025 | 33,50 | 34,53 | 33,50 | 34,42 | 2,75% | 1.584.863,00 |
| 28.04.2025 | 33,46 | 33,90 | 32,68 | 33,50 | -0,27% | 1.512.217,00 |
| 25.04.2025 | 32,99 | 33,63 | 32,63 | 33,59 | 0,90% | 1.462.120,00 |
| 24.04.2025 | 32,95 | 34,53 | 32,62 | 33,29 | 1,00% | 2.156.354,00 |
| 23.04.2025 | 33,16 | 33,85 | 32,48 | 32,96 | 2,62% | 2.461.096,00 |
| 22.04.2025 | 31,98 | 32,41 | 31,49 | 32,12 | 0,63% | 1.712.039,00 |