34,193$
-0,57%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 34,52 | 34,52 | 34,10 | 34,19 | -0,57% | - |
| 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 |
| 21.04.2025 | 32,88 | 33,15 | 31,48 | 31,92 | -3,54% | 1.409.542,00 |
| 17.04.2025 | 33,47 | 33,94 | 32,89 | 33,09 | -0,54% | 2.131.744,00 |
| 16.04.2025 | 32,89 | 33,48 | 32,64 | 33,27 | 0,94% | 1.551.844,00 |
| 15.04.2025 | 32,92 | 33,48 | 32,55 | 32,96 | -0,08% | 1.083.707,00 |
| 14.04.2025 | 33,60 | 33,60 | 32,36 | 32,99 | -0,77% | 1.517.449,00 |
| 11.04.2025 | 31,71 | 33,50 | 31,47 | 33,24 | 4,89% | 2.490.729,00 |
| 10.04.2025 | 30,91 | 32,04 | 30,27 | 31,69 | -0,31% | 2.425.655,00 |
| 09.04.2025 | 28,39 | 32,13 | 28,39 | 31,79 | 9,85% | 3.486.602,00 |
| 08.04.2025 | 29,43 | 30,83 | 28,27 | 28,94 | 2,55% | 3.813.036,00 |
| 07.04.2025 | 26,27 | 29,05 | 25,78 | 28,22 | 1,44% | 3.122.663,00 |
| 04.04.2025 | 28,91 | 29,79 | 27,51 | 27,82 | -8,58% | 2.559.577,00 |
| 03.04.2025 | 29,71 | 30,81 | 29,51 | 30,43 | -2,34% | 1.991.026,00 |
| 02.04.2025 | 28,64 | 31,24 | 28,55 | 31,16 | 6,35% | 1.885.809,00 |
| 01.04.2025 | 29,68 | 29,68 | 28,64 | 29,30 | -1,26% | 2.025.973,00 |
| 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 |