54,227$
-3,44%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 56,29 | 56,39 | 52,97 | 54,27 | -3,37% | - |
| 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 |
| 21.04.2026 | 70,26 | 70,90 | 67,82 | 68,55 | -1,83% | 4.180.624,00 |
| 20.04.2026 | 70,04 | 71,71 | 68,86 | 69,83 | -1,63% | 4.158.980,00 |
| 17.04.2026 | 75,43 | 76,89 | 70,41 | 70,99 | -4,60% | 7.158.434,00 |
| 16.04.2026 | 76,31 | 77,22 | 73,01 | 74,41 | -0,33% | 2.421.105,00 |
| 15.04.2026 | 75,56 | 76,29 | 73,25 | 74,66 | 1,36% | 3.502.078,00 |
| 14.04.2026 | 74,66 | 76,57 | 72,52 | 73,66 | 0,15% | 2.586.277,00 |
| 13.04.2026 | 70,10 | 74,10 | 69,61 | 73,55 | 4,56% | 2.564.096,00 |
| 10.04.2026 | 68,02 | 70,53 | 67,43 | 70,34 | 2,94% | 2.887.180,00 |
| 09.04.2026 | 74,20 | 74,50 | 68,28 | 68,33 | -8,23% | 3.788.360,00 |
| 08.04.2026 | 79,38 | 79,44 | 72,55 | 74,46 | 3,47% | 3.692.396,00 |
| 07.04.2026 | 72,25 | 72,90 | 69,80 | 71,96 | -2,87% | 2.886.048,00 |
| 06.04.2026 | 71,13 | 74,41 | 70,20 | 74,09 | 10,07% | 4.140.202,00 |
| 02.04.2026 | 65,28 | 69,51 | 63,84 | 67,31 | -0,58% | 4.392.481,00 |
| 01.04.2026 | 72,64 | 72,80 | 67,60 | 67,70 | -3,99% | 4.421.451,00 |
| 31.03.2026 | 66,90 | 70,97 | 65,55 | 70,51 | 8,01% | 6.105.254,00 |
| 30.03.2026 | 71,76 | 71,90 | 64,37 | 65,28 | -9,26% | 5.501.521,00 |
| 27.03.2026 | 74,86 | 76,38 | 71,70 | 71,94 | -5,17% | 3.186.026,00 |
| 26.03.2026 | 78,38 | 79,53 | 75,15 | 75,86 | -5,15% | 3.024.066,00 |
| 25.03.2026 | 79,79 | 80,94 | 77,31 | 79,98 | 3,21% | 3.950.009,00 |
| 24.03.2026 | 82,67 | 83,02 | 75,52 | 77,49 | -7,41% | 4.535.575,00 |
| 23.03.2026 | 83,84 | 86,31 | 82,07 | 83,69 | -1,10% | 3.198.162,00 |
| 20.03.2026 | 91,45 | 92,00 | 83,10 | 84,62 | -8,79% | 6.896.808,00 |
| 19.03.2026 | 90,30 | 94,50 | 87,64 | 92,78 | -0,28% | 2.404.946,00 |
| 18.03.2026 | 94,41 | 96,88 | 92,66 | 93,04 | -2,38% | 2.846.943,00 |
| 17.03.2026 | 90,86 | 95,35 | 90,24 | 95,31 | 6,46% | 3.273.735,00 |
| 16.03.2026 | 88,84 | 91,80 | 86,90 | 89,53 | 2,28% | 2.424.511,00 |
| 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% | 3.941.079,00 |
| 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% | 3.248.720,00 |
| 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 |