Kratos Defense & Security Solutions
[WKN: A0YAND | ISIN: US50077B2079]
Aktienkurse
18,380$ 1,32%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid: Ask:

Aktienkurse zur Kratos Defense & Security Solutions Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 18,16 18,47 18,16 18,38 1,38% 1.288.277,00
27.03.2024 18,00 18,14 17,84 18,13 1,91% 916.077,00
26.03.2024 17,80 17,92 17,62 17,79 0,00% 708.828,00
25.03.2024 17,66 18,08 17,56 17,79 1,66% 893.600,00
22.03.2024 17,77 17,77 17,23 17,50 -1,52% 809.425,00
21.03.2024 17,64 17,88 17,45 17,77 1,48% 1.060.175,00
20.03.2024 17,03 17,71 17,03 17,51 2,16% 1.098.096,00
19.03.2024 16,97 17,26 16,96 17,14 0,82% 726.630,00
18.03.2024 17,10 17,25 16,78 17,00 -0,58% 1.002.923,00
15.03.2024 17,34 17,60 17,07 17,10 -1,61% 2.938.688,00
14.03.2024 17,60 17,66 17,21 17,38 -0,91% 1.063.900,00
13.03.2024 17,94 18,09 17,48 17,54 -2,18% 990.336,00
12.03.2024 18,07 18,16 17,88 17,93 -1,16% 834.416,00
11.03.2024 18,57 18,61 18,07 18,14 -1,89% 821.059,00
08.03.2024 18,78 18,80 18,39 18,49 -0,75% 973.225,00
07.03.2024 18,28 18,77 18,21 18,63 2,48% 1.245.976,00
06.03.2024 18,06 18,43 17,87 18,18 2,08% 1.147.234,00
05.03.2024 18,00 18,30 17,77 17,81 -1,06% 1.387.682,00
04.03.2024 18,05 18,40 17,88 18,00 -0,17% 1.435.518,00
01.03.2024 18,30 18,30 17,97 18,03 -1,15% 1.448.594,00
29.02.2024 18,42 18,62 17,98 18,24 -0,60% 2.099.978,00
28.02.2024 18,59 18,68 18,26 18,35 -1,77% 1.576.498,00
27.02.2024 18,72 18,87 18,49 18,68 0,65% 4.947.329,00
26.02.2024 18,22 18,63 18,02 18,56 2,83% 4.791.671,00
23.02.2024 17,89 18,32 17,77 18,05 -3,84% 9.548.433,00
22.02.2024 19,02 19,42 18,51 18,77 -7,06% 3.279.751,00
21.02.2024 20,46 20,68 20,05 20,20 -1,49% 666.746,00
20.02.2024 20,55 20,90 20,22 20,50 -1,30% 1.093.164,00
16.02.2024 20,60 20,99 20,28 20,77 0,31% 1.459.233,00
15.02.2024 21,09 21,09 20,45 20,71 -0,50% 1.516.842,00
14.02.2024 19,66 21,60 19,46 20,81 13,59% 4.243.311,00
13.02.2024 17,96 18,32 17,65 18,32 -0,43% 1.311.085,00
12.02.2024 18,50 18,62 18,20 18,40 0,77% 911.542,00
09.02.2024 18,00 18,37 17,82 18,26 2,93% 807.052,00
08.02.2024 17,60 17,82 17,44 17,74 0,40% 672.807,00
07.02.2024 17,74 17,86 17,64 17,67 -0,34% 726.337,00
06.02.2024 17,44 17,73 17,30 17,73 1,72% 966.523,00
05.02.2024 16,87 17,57 16,76 17,43 2,29% 979.615,00
02.02.2024 17,13 17,23 16,83 17,04 -1,16% 779.483,00
01.02.2024 17,08 17,24 16,71 17,24 1,83% 855.907,00
31.01.2024 17,39 17,48 16,93 16,93 -2,03% 1.062.453,00
30.01.2024 17,53 17,60 17,13 17,28 -1,90% 603.759,00
29.01.2024 17,26 17,69 17,20 17,62 2,41% 795.991,00
26.01.2024 17,50 17,68 17,07 17,20 -1,49% 749.086,00
25.01.2024 17,47 17,61 17,14 17,46 0,46% 810.182,00
24.01.2024 18,22 18,27 17,34 17,38 -3,77% 1.339.841,00
23.01.2024 18,68 18,82 18,04 18,06 -2,85% 894.687,00
22.01.2024 18,53 18,77 18,50 18,59 1,31% 880.963,00
19.01.2024 18,45 18,45 18,09 18,35 -0,86% 669.378,00
18.01.2024 18,42 18,64 18,36 18,51 0,82% 611.960,00
17.01.2024 18,34 18,58 18,26 18,36 -1,61% 540.464,00
16.01.2024 19,29 19,35 18,48 18,66 -1,58% 691.752,00
12.01.2024 18,65 18,97 18,49 18,96 2,99% 597.631,00
11.01.2024 18,55 18,55 18,11 18,41 -0,91% 713.064,00
10.01.2024 18,31 18,68 18,21 18,58 2,48% 916.547,00
09.01.2024 18,29 18,40 18,03 18,13 -2,05% 835.481,00
08.01.2024 18,11 18,52 17,87 18,51 1,15% 720.359,00
05.01.2024 18,53 18,64 18,27 18,30 -1,24% 772.401,00
04.01.2024 18,70 18,86 18,34 18,53 0,16% 706.959,00
03.01.2024 19,62 19,74 18,45 18,50 -6,38% 1.800.442,00
02.01.2024 20,29 20,43 19,54 19,76 -2,61% 946.090,00
29.12.2023 20,57 20,57 20,22 20,29 -1,46% 750.734,00
28.12.2023 20,50 20,82 20,44 20,59 -0,10% 575.969,00
27.12.2023 20,53 20,83 20,45 20,61 0,29% 634.920,00
26.12.2023 20,42 20,61 20,21 20,55 1,28% 471.190,00
22.12.2023 20,29 20,56 20,26 20,29 0,25% 736.635,00
21.12.2023 20,28 20,52 20,04 20,24 1,15% 760.178,00
20.12.2023 20,48 20,67 20,00 20,01 -2,72% 878.654,00
19.12.2023 20,28 20,63 20,28 20,57 1,43% 927.758,00
18.12.2023 20,34 20,52 20,06 20,28 -0,39% 844.879,00
15.12.2023 20,55 20,70 20,13 20,36 0,05% 3.532.158,00
14.12.2023 21,30 21,42 20,11 20,35 -3,92% 1.876.116,00
13.12.2023 20,83 21,24 20,49 21,18 1,68% 1.269.280,00
12.12.2023 20,31 20,93 20,25 20,83 2,56% 1.043.279,00
11.12.2023 20,49 20,55 19,99 20,31 -0,39% 1.164.614,00
08.12.2023 20,14 20,47 20,08 20,39 1,19% 582.955,00
07.12.2023 20,01 20,17 19,64 20,15 0,55% 866.230,00
06.12.2023 20,04 20,38 19,99 20,04 -0,05% 797.006,00
05.12.2023 20,17 20,30 20,00 20,05 -0,84% 935.985,00
04.12.2023 19,49 20,24 19,49 20,22 3,53% 1.383.299,00
01.12.2023 19,07 19,54 18,76 19,53 2,52% 1.074.046,00
30.11.2023 18,65 19,18 18,63 19,05 2,14% 1.253.007,00
29.11.2023 19,33 19,50 18,57 18,65 -3,77% 1.561.122,00
28.11.2023 19,59 19,72 19,38 19,38 -0,72% 1.059.375,00
27.11.2023 19,50 19,54 19,30 19,52 0,31% 1.135.075,00
24.11.2023 19,17 19,50 19,13 19,46 2,15% 498.763,00
22.11.2023 18,72 19,09 18,67 19,05 1,49% 728.533,00
21.11.2023 19,16 19,20 18,63 18,77 -2,14% 1.076.127,00
20.11.2023 18,65 19,33 18,62 19,18 2,68% 1.162.890,00
17.11.2023 18,58 18,95 18,51 18,68 0,71% 791.467,00
16.11.2023 18,54 18,60 18,21 18,55 -0,54% 793.587,00
15.11.2023 18,65 18,86 18,34 18,65 0,46% 1.286.308,00
14.11.2023 19,00 19,02 18,08 18,57 2,51% 1.796.359,00
13.11.2023 17,42 18,37 17,42 18,11 3,60% 1.396.580,00
10.11.2023 17,17 17,55 17,04 17,48 1,86% 660.186,00
09.11.2023 17,59 17,59 17,01 17,16 -1,27% 660.928,00
08.11.2023 17,87 17,88 17,15 17,38 -2,30% 1.078.355,00
07.11.2023 17,69 17,87 17,18 17,79 1,25% 1.156.168,00
06.11.2023 17,49 17,63 17,00 17,57 1,86% 1.010.430,00
03.11.2023 17,90 17,99 16,36 17,25 -3,90% 2.795.225,00