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 |