22,793$
-0,08%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 23,98 | 24,08 | 22,38 | 22,80 | -2,65% | 1.538.215,00 |
| 18.09.2024 | 22,58 | 23,98 | 22,48 | 23,42 | 4,41% | 1.964.278,00 |
| 17.09.2024 | 22,39 | 22,63 | 22,17 | 22,43 | 1,26% | 1.061.365,00 |
| 16.09.2024 | 22,50 | 22,50 | 21,78 | 22,15 | -1,51% | 930.533,00 |
| 13.09.2024 | 22,20 | 22,57 | 22,10 | 22,49 | 2,32% | 774.532,00 |
| 12.09.2024 | 21,53 | 22,05 | 21,40 | 21,98 | 2,09% | 524.389,00 |
| 11.09.2024 | 21,05 | 21,57 | 20,83 | 21,53 | 1,46% | 583.158,00 |
| 10.09.2024 | 21,49 | 21,49 | 20,90 | 21,22 | -0,66% | 593.950,00 |
| 09.09.2024 | 21,20 | 21,60 | 21,07 | 21,36 | 1,28% | 803.164,00 |
| 06.09.2024 | 21,71 | 21,89 | 20,98 | 21,09 | -3,48% | 886.441,00 |
| 05.09.2024 | 22,18 | 22,22 | 21,75 | 21,85 | -1,00% | 536.340,00 |
| 04.09.2024 | 21,99 | 22,64 | 21,89 | 22,07 | 0,64% | 839.675,00 |
| 03.09.2024 | 22,69 | 22,80 | 21,90 | 21,93 | -4,40% | 921.995,00 |
| 30.08.2024 | 22,73 | 23,01 | 22,41 | 22,94 | 1,59% | 738.301,00 |
| 29.08.2024 | 22,62 | 23,23 | 22,50 | 22,58 | 0,27% | 1.186.098,00 |
| 28.08.2024 | 22,30 | 22,91 | 22,30 | 22,52 | 0,99% | 736.970,00 |
| 27.08.2024 | 22,51 | 22,60 | 22,21 | 22,30 | -1,33% | 702.964,00 |
| 26.08.2024 | 22,95 | 23,18 | 22,26 | 22,60 | -0,75% | 1.130.062,00 |
| 23.08.2024 | 21,76 | 22,99 | 21,76 | 22,77 | 5,17% | 1.563.833,00 |
| 22.08.2024 | 21,29 | 21,70 | 21,20 | 21,65 | 3,34% | 810.247,00 |
| 21.08.2024 | 20,94 | 21,02 | 20,70 | 20,95 | 0,77% | 463.937,00 |
| 20.08.2024 | 21,37 | 21,38 | 20,58 | 20,79 | -2,76% | 722.965,00 |
| 19.08.2024 | 21,16 | 21,50 | 21,00 | 21,38 | 1,04% | 870.869,00 |
| 16.08.2024 | 20,40 | 21,60 | 20,37 | 21,16 | 4,49% | 1.555.197,00 |
| 15.08.2024 | 20,21 | 20,33 | 19,95 | 20,25 | 2,07% | 706.451,00 |
| 14.08.2024 | 19,95 | 20,31 | 19,69 | 19,84 | 0,00% | 1.592.535,00 |
| 13.08.2024 | 19,84 | 19,90 | 19,56 | 19,84 | 1,12% | 687.861,00 |
| 12.08.2024 | 19,97 | 20,05 | 19,36 | 19,62 | -0,53% | 876.206,00 |
| 09.08.2024 | 19,90 | 20,20 | 19,65 | 19,73 | -0,13% | 1.020.380,00 |
| 08.08.2024 | 19,06 | 20,19 | 17,91 | 19,75 | -1,74% | 1.986.440,00 |
| 07.08.2024 | 20,56 | 20,82 | 20,02 | 20,10 | -1,28% | 826.749,00 |
| 06.08.2024 | 20,14 | 20,78 | 20,01 | 20,36 | 0,44% | 650.110,00 |
| 05.08.2024 | 19,75 | 20,46 | 19,50 | 20,27 | -3,38% | 849.388,00 |
| 02.08.2024 | 21,15 | 21,23 | 20,49 | 20,98 | -4,68% | 837.538,00 |
| 01.08.2024 | 22,54 | 22,89 | 21,57 | 22,01 | -2,52% | 789.261,00 |
| 31.07.2024 | 22,66 | 22,96 | 22,26 | 22,58 | 0,89% | 751.453,00 |
| 30.07.2024 | 22,66 | 22,87 | 22,16 | 22,38 | -0,84% | 1.067.336,00 |
| 29.07.2024 | 22,70 | 22,84 | 22,44 | 22,57 | -0,40% | 733.625,00 |
| 26.07.2024 | 22,70 | 22,84 | 22,45 | 22,66 | 1,84% | 681.282,00 |
| 25.07.2024 | 21,90 | 22,84 | 21,86 | 22,25 | 2,02% | 1.101.752,00 |
| 24.07.2024 | 22,38 | 22,69 | 21,79 | 21,81 | -3,24% | 1.145.402,00 |
| 23.07.2024 | 21,46 | 22,57 | 21,46 | 22,54 | 5,33% | 1.117.010,00 |
| 22.07.2024 | 21,12 | 21,52 | 20,81 | 21,40 | 2,05% | 632.335,00 |
| 19.07.2024 | 21,40 | 21,40 | 20,83 | 20,97 | -1,55% | 615.354,00 |
| 18.07.2024 | 21,56 | 21,97 | 21,21 | 21,30 | -1,94% | 643.706,00 |
| 17.07.2024 | 21,89 | 22,29 | 21,52 | 21,72 | -1,58% | 993.480,00 |
| 16.07.2024 | 21,67 | 22,11 | 21,62 | 22,07 | 2,87% | 1.022.011,00 |
| 15.07.2024 | 21,23 | 21,54 | 21,13 | 21,46 | 2,12% | 815.785,00 |
| 12.07.2024 | 21,32 | 21,42 | 20,98 | 21,01 | -0,38% | 670.752,00 |
| 11.07.2024 | 21,10 | 21,25 | 20,82 | 21,09 | 2,18% | 783.483,00 |
| 10.07.2024 | 20,50 | 20,64 | 20,37 | 20,64 | 1,03% | 695.605,00 |
| 09.07.2024 | 20,75 | 20,97 | 20,40 | 20,43 | -1,68% | 827.452,00 |
| 08.07.2024 | 20,81 | 21,28 | 20,75 | 20,78 | 0,78% | 642.247,00 |
| 05.07.2024 | 20,35 | 20,66 | 20,15 | 20,62 | 0,68% | 567.997,00 |
| 03.07.2024 | 20,33 | 20,61 | 20,23 | 20,48 | 0,74% | 448.061,00 |
| 02.07.2024 | 19,71 | 20,36 | 19,67 | 20,33 | 2,99% | 955.210,00 |
| 01.07.2024 | 19,98 | 20,10 | 19,54 | 19,74 | -1,35% | 919.961,00 |
| 28.06.2024 | 20,16 | 20,49 | 19,78 | 20,01 | 0,20% | 4.160.527,00 |
| 27.06.2024 | 19,79 | 20,05 | 19,67 | 19,97 | 0,81% | 574.809,00 |
| 26.06.2024 | 19,93 | 19,94 | 19,58 | 19,81 | -1,74% | 902.171,00 |
| 25.06.2024 | 20,26 | 20,36 | 19,95 | 20,16 | -1,47% | 1.023.871,00 |
| 24.06.2024 | 20,63 | 21,46 | 20,46 | 20,46 | -0,92% | 1.294.354,00 |
| 21.06.2024 | 20,12 | 20,68 | 19,91 | 20,65 | 2,43% | 3.929.083,00 |
| 20.06.2024 | 20,17 | 20,31 | 20,06 | 20,16 | -0,20% | 935.666,00 |
| 18.06.2024 | 19,77 | 20,23 | 19,56 | 20,20 | 2,28% | 1.024.975,00 |
| 17.06.2024 | 19,60 | 19,84 | 19,23 | 19,75 | -0,23% | 1.108.414,00 |
| 14.06.2024 | 19,80 | 19,83 | 19,37 | 19,80 | -1,42% | 670.536,00 |
| 13.06.2024 | 20,46 | 20,47 | 19,86 | 20,08 | -1,88% | 833.733,00 |
| 12.06.2024 | 20,73 | 20,78 | 20,37 | 20,47 | 1,11% | 576.718,00 |
| 11.06.2024 | 20,30 | 20,35 | 20,07 | 20,24 | -1,08% | 711.903,00 |
| 10.06.2024 | 20,37 | 20,74 | 20,30 | 20,46 | 0,39% | 587.197,00 |
| 07.06.2024 | 20,63 | 20,74 | 20,31 | 20,38 | -2,02% | 754.010,00 |
| 06.06.2024 | 21,12 | 21,21 | 20,78 | 20,80 | -2,35% | 562.216,00 |
| 05.06.2024 | 21,10 | 21,37 | 20,92 | 21,30 | 0,95% | 620.653,00 |
| 04.06.2024 | 21,66 | 21,66 | 21,06 | 21,10 | -3,08% | 963.128,00 |
| 03.06.2024 | 21,91 | 22,08 | 21,54 | 21,77 | 0,14% | 854.407,00 |
| 31.05.2024 | 21,63 | 21,85 | 21,42 | 21,74 | 0,56% | 898.150,00 |
| 30.05.2024 | 21,55 | 21,74 | 21,42 | 21,62 | 0,89% | 797.673,00 |
| 29.05.2024 | 21,59 | 21,76 | 21,33 | 21,43 | -1,70% | 794.084,00 |
| 28.05.2024 | 21,78 | 22,78 | 21,61 | 21,80 | 1,21% | 1.399.124,00 |
| 24.05.2024 | 21,24 | 21,57 | 21,18 | 21,54 | 1,60% | 806.634,00 |
| 23.05.2024 | 21,43 | 21,65 | 21,09 | 21,20 | -0,98% | 992.622,00 |
| 22.05.2024 | 21,64 | 21,68 | 21,17 | 21,41 | -1,34% | 939.682,00 |
| 21.05.2024 | 21,55 | 22,04 | 21,47 | 21,70 | 0,28% | 1.105.072,00 |
| 20.05.2024 | 21,10 | 21,71 | 20,97 | 21,64 | 2,90% | 1.284.310,00 |
| 17.05.2024 | 20,65 | 21,07 | 20,61 | 21,03 | 2,14% | 1.036.484,00 |
| 16.05.2024 | 20,25 | 20,71 | 20,24 | 20,59 | 1,38% | 1.234.282,00 |
| 15.05.2024 | 20,23 | 20,52 | 20,13 | 20,31 | 1,25% | 1.246.664,00 |
| 14.05.2024 | 19,80 | 20,08 | 19,72 | 20,06 | 2,77% | 991.285,00 |
| 13.05.2024 | 19,90 | 19,99 | 19,49 | 19,52 | -1,66% | 951.412,00 |
| 10.05.2024 | 19,75 | 19,88 | 19,52 | 19,85 | 0,66% | 1.329.530,00 |
| 09.05.2024 | 19,70 | 19,87 | 19,35 | 19,72 | -0,60% | 1.345.148,00 |
| 08.05.2024 | 19,11 | 20,05 | 18,56 | 19,84 | 5,76% | 2.354.362,00 |
| 07.05.2024 | 18,95 | 19,07 | 18,67 | 18,76 | -1,32% | 1.306.584,00 |
| 06.05.2024 | 18,65 | 19,05 | 18,65 | 19,01 | 2,54% | 919.477,00 |
| 03.05.2024 | 18,43 | 18,56 | 17,99 | 18,54 | 2,40% | 1.017.143,00 |
| 02.05.2024 | 18,31 | 18,41 | 17,76 | 18,11 | -0,47% | 985.046,00 |
| 01.05.2024 | 17,82 | 18,45 | 17,82 | 18,19 | 2,08% | 893.407,00 |
| 30.04.2024 | 18,53 | 18,71 | 17,80 | 17,82 | -4,50% | 1.494.131,00 |
| 29.04.2024 | 19,00 | 19,14 | 18,60 | 18,66 | -1,03% | 1.039.441,00 |