46,695$
-0,61%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 46,97 | 47,19 | 45,47 | 46,69 | -0,62% | 4.070.159,00 |
| 10.09.2026 | 46,99 | 48,70 | 46,31 | 46,98 | 0,51% | 3.414.784,00 |
| 09.09.2026 | 48,15 | 48,63 | 46,33 | 46,74 | -3,03% | 4.585.427,00 |
| 08.09.2026 | 48,32 | 50,05 | 48,10 | 48,20 | 0,79% | 2.780.178,00 |
| 04.09.2026 | 47,75 | 48,67 | 47,13 | 47,82 | -0,58% | 2.827.552,00 |
| 03.09.2026 | 48,76 | 49,16 | 46,92 | 48,10 | 0,67% | 3.890.165,00 |
| 02.09.2026 | 49,20 | 49,59 | 47,05 | 47,78 | -3,16% | 4.099.524,00 |
| 01.09.2026 | 50,19 | 51,80 | 48,96 | 49,34 | -3,22% | 3.703.189,00 |
| 31.08.2026 | 51,70 | 52,03 | 50,58 | 50,98 | -1,96% | 2.152.422,00 |
| 28.08.2026 | 53,51 | 53,77 | 51,37 | 52,00 | -3,15% | 1.974.825,00 |
| 27.08.2026 | 53,02 | 54,09 | 52,38 | 53,69 | 1,44% | 2.137.260,00 |
| 26.08.2026 | 52,40 | 54,29 | 52,27 | 52,93 | 0,55% | 1.990.897,00 |
| 25.08.2026 | 53,48 | 53,85 | 52,03 | 52,64 | -0,81% | 2.337.313,00 |
| 24.08.2026 | 56,16 | 56,70 | 52,83 | 53,07 | -7,17% | 3.441.619,00 |
| 21.08.2026 | 56,62 | 58,60 | 56,50 | 57,17 | 1,76% | 3.148.339,00 |
| 20.08.2026 | 59,87 | 60,09 | 55,25 | 56,18 | -7,23% | 4.560.704,00 |
| 19.08.2026 | 61,99 | 62,00 | 58,75 | 60,56 | -2,31% | 2.844.716,00 |
| 18.08.2026 | 61,23 | 64,15 | 61,00 | 61,99 | -2,05% | 2.775.650,00 |
| 17.08.2026 | 64,50 | 65,09 | 62,88 | 63,29 | -2,00% | 3.453.100,00 |
| 14.08.2026 | 66,00 | 67,10 | 62,65 | 64,58 | 2,85% | 5.452.300,00 |
| 13.08.2026 | 63,50 | 64,75 | 61,84 | 62,79 | -1,61% | 2.580.178,00 |
| 12.08.2026 | 63,85 | 64,22 | 62,10 | 63,82 | 0,14% | 3.397.037,00 |
| 11.08.2026 | 62,09 | 63,83 | 61,34 | 63,73 | 2,10% | 3.033.289,00 |
| 10.08.2026 | 60,90 | 63,17 | 58,90 | 62,42 | 2,72% | 4.569.918,00 |
| 07.08.2026 | 57,97 | 61,09 | 56,25 | 60,77 | 5,85% | 4.791.017,00 |
| 06.08.2026 | 54,41 | 59,10 | 54,04 | 57,41 | 3,74% | 5.267.534,00 |
| 05.08.2026 | 58,87 | 62,34 | 54,51 | 55,34 | 6,69% | 9.212.109,00 |
| 04.08.2026 | 50,73 | 52,27 | 50,34 | 51,87 | 5,41% | 6.481.826,00 |
| 03.08.2026 | 46,60 | 49,42 | 45,90 | 49,21 | 5,60% | 3.215.502,00 |
| 31.07.2026 | 46,18 | 46,92 | 44,50 | 46,60 | 0,93% | 2.334.898,00 |
| 30.07.2026 | 44,26 | 46,41 | 43,09 | 46,17 | 5,22% | 3.223.358,00 |
| 29.07.2026 | 48,67 | 48,87 | 43,75 | 43,88 | -9,79% | 3.993.930,00 |
| 28.07.2026 | 48,93 | 49,00 | 46,44 | 48,64 | -1,64% | 2.494.744,00 |
| 27.07.2026 | 47,85 | 49,72 | 46,78 | 49,45 | 4,44% | 2.765.105,00 |
| 24.07.2026 | 49,35 | 49,71 | 47,22 | 47,35 | -4,23% | 2.840.113,00 |
| 23.07.2026 | 48,00 | 51,49 | 47,97 | 49,44 | 3,24% | 4.799.214,00 |
| 22.07.2026 | 48,04 | 49,40 | 47,78 | 47,89 | -0,66% | 2.059.206,00 |
| 21.07.2026 | 46,09 | 48,92 | 45,60 | 48,21 | 4,94% | 3.357.946,00 |
| 20.07.2026 | 46,24 | 47,40 | 45,72 | 45,94 | -0,20% | 2.739.929,00 |
| 17.07.2026 | 46,07 | 47,25 | 45,58 | 46,03 | -1,98% | 5.611.683,00 |
| 16.07.2026 | 49,02 | 49,13 | 46,31 | 46,96 | -5,48% | 3.162.603,00 |
| 15.07.2026 | 51,79 | 54,22 | 49,16 | 49,68 | -1,35% | 4.931.150,00 |
| 14.07.2026 | 48,91 | 50,48 | 48,26 | 50,36 | 7,24% | 5.195.157,00 |
| 13.07.2026 | 48,48 | 49,08 | 46,34 | 46,96 | -2,55% | 3.532.185,00 |
| 10.07.2026 | 49,00 | 49,30 | 47,56 | 48,19 | -1,35% | 2.376.966,00 |
| 09.07.2026 | 49,90 | 50,48 | 48,21 | 48,85 | -3,04% | 3.209.436,00 |
| 08.07.2026 | 50,21 | 51,81 | 49,66 | 50,38 | 0,08% | 3.432.783,00 |
| 07.07.2026 | 53,73 | 54,52 | 49,76 | 50,34 | -5,98% | 3.634.170,00 |
| 06.07.2026 | 55,07 | 55,35 | 52,87 | 53,54 | -3,27% | 3.801.594,00 |
| 02.07.2026 | 55,39 | 58,88 | 54,08 | 55,35 | 4,36% | 6.712.253,00 |
| 01.07.2026 | 50,29 | 54,13 | 49,74 | 53,04 | 6,38% | 8.241.446,00 |
| 30.06.2026 | 50,11 | 51,47 | 48,67 | 49,86 | 6,20% | 5.655.314,00 |
| 29.06.2026 | 48,35 | 48,89 | 46,42 | 46,95 | -0,55% | 5.763.996,00 |
| 26.06.2026 | 46,04 | 49,19 | 46,04 | 47,21 | 1,92% | 28.199.180,00 |
| 25.06.2026 | 47,40 | 47,78 | 46,01 | 46,32 | -3,40% | 5.283.019,00 |
| 24.06.2026 | 50,79 | 50,79 | 47,78 | 47,95 | -5,61% | 3.560.266,00 |
| 23.06.2026 | 50,06 | 52,34 | 50,06 | 50,80 | -0,57% | 3.683.344,00 |
| 22.06.2026 | 53,77 | 54,15 | 50,68 | 51,09 | -6,44% | 4.661.838,00 |
| 19.06.2026 | 54,17 | 54,71 | 54,11 | 54,61 | 0,73% | - |
| 18.06.2026 | 56,22 | 56,75 | 52,94 | 54,21 | -3,47% | 6.964.925,00 |
| 17.06.2026 | 55,63 | 58,40 | 55,60 | 56,16 | -0,32% | 3.124.891,00 |
| 16.06.2026 | 56,61 | 57,39 | 55,01 | 56,34 | -1,19% | 3.132.718,00 |
| 15.06.2026 | 59,19 | 59,50 | 56,68 | 57,02 | -1,26% | 4.014.747,00 |
| 12.06.2026 | 61,49 | 61,70 | 56,91 | 57,75 | -1,75% | 4.636.288,00 |
| 11.06.2026 | 54,82 | 58,89 | 54,07 | 58,78 | 7,22% | 3.965.805,00 |
| 10.06.2026 | 55,60 | 56,80 | 54,25 | 54,82 | -2,44% | 2.749.284,00 |
| 09.06.2026 | 58,06 | 59,30 | 53,31 | 56,19 | -2,67% | 3.479.189,00 |
| 08.06.2026 | 59,72 | 59,75 | 57,37 | 57,73 | -1,35% | 3.191.099,00 |
| 05.06.2026 | 61,64 | 62,10 | 57,50 | 58,52 | -7,70% | 3.512.240,00 |
| 04.06.2026 | 58,36 | 63,59 | 57,94 | 63,40 | 8,51% | 4.224.780,00 |
| 03.06.2026 | 61,62 | 61,85 | 57,90 | 58,43 | -7,65% | 5.122.403,00 |
| 02.06.2026 | 63,57 | 63,65 | 61,68 | 63,27 | -0,35% | 3.585.280,00 |
| 01.06.2026 | 64,94 | 66,20 | 61,15 | 63,49 | -1,00% | 6.337.691,00 |
| 29.05.2026 | 66,66 | 66,75 | 60,08 | 64,13 | -1,63% | 10.066.293,00 |
| 28.05.2026 | 63,96 | 66,83 | 61,00 | 65,19 | 13,77% | 11.464.684,00 |
| 27.05.2026 | 56,98 | 57,36 | 55,00 | 57,30 | 0,88% | 3.240.871,00 |
| 26.05.2026 | 57,66 | 59,30 | 55,90 | 56,80 | 1,10% | 4.815.586,00 |
| 22.05.2026 | 55,29 | 56,75 | 54,46 | 56,18 | 2,76% | 2.949.058,00 |
| 21.05.2026 | 55,01 | 55,03 | 53,81 | 54,67 | -2,06% | 2.814.969,00 |
| 20.05.2026 | 53,95 | 55,88 | 52,65 | 55,82 | 4,40% | 3.929.384,00 |
| 19.05.2026 | 54,25 | 54,59 | 52,78 | 53,47 | -1,39% | 2.749.719,00 |
| 18.05.2026 | 52,26 | 54,72 | 52,08 | 54,22 | 4,09% | 3.734.684,00 |
| 15.05.2026 | 53,49 | 53,90 | 51,66 | 52,09 | -5,03% | 4.048.700,00 |
| 14.05.2026 | 52,76 | 55,97 | 52,49 | 54,85 | 4,50% | 5.498.136,00 |
| 13.05.2026 | 56,41 | 56,50 | 51,84 | 52,49 | -8,44% | 9.471.879,00 |
| 12.05.2026 | 57,34 | 58,63 | 55,11 | 57,33 | 0,60% | 5.095.770,00 |
| 11.05.2026 | 56,87 | 57,71 | 55,01 | 56,99 | -1,55% | 6.062.810,00 |
| 08.05.2026 | 57,00 | 57,94 | 55,73 | 57,89 | 1,56% | 4.323.645,00 |
| 07.05.2026 | 61,54 | 61,54 | 56,29 | 57,00 | -7,35% | 5.909.384,00 |
| 06.05.2026 | 59,08 | 61,74 | 58,43 | 61,52 | 3,73% | 4.402.499,00 |
| 05.05.2026 | 62,69 | 62,79 | 58,01 | 59,31 | -4,23% | 4.267.895,00 |
| 04.05.2026 | 62,47 | 64,13 | 61,76 | 61,93 | -0,19% | 3.116.150,00 |
| 01.05.2026 | 63,41 | 63,50 | 60,95 | 62,05 | -1,59% | 2.579.808,00 |
| 30.04.2026 | 60,27 | 63,18 | 59,64 | 63,05 | 5,86% | 3.154.803,00 |
| 29.04.2026 | 61,74 | 61,76 | 59,06 | 59,56 | -3,41% | 3.073.930,00 |
| 28.04.2026 | 61,94 | 62,70 | 60,22 | 61,66 | -2,37% | 3.274.697,00 |
| 27.04.2026 | 61,19 | 64,43 | 61,19 | 63,16 | 3,10% | 3.978.498,00 |
| 24.04.2026 | 65,76 | 65,76 | 61,01 | 61,26 | -6,50% | 5.132.887,00 |
| 23.04.2026 | 68,45 | 68,74 | 63,79 | 65,52 | -4,50% | 3.904.587,00 |
| 22.04.2026 | 70,12 | 70,98 | 67,64 | 68,61 | 0,09% | 3.093.411,00 |