76,000$
1,27%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 75,80 | 77,17 | 75,31 | 75,77 | 0,96% | 1.757.152,00 |
| 25.11.2025 | 74,16 | 76,18 | 72,65 | 75,05 | 1,27% | 2.086.902,00 |
| 24.11.2025 | 69,42 | 74,44 | 69,14 | 74,11 | 7,19% | 2.531.542,00 |
| 21.11.2025 | 66,81 | 69,34 | 64,80 | 69,14 | 2,73% | 3.220.238,00 |
| 20.11.2025 | 74,48 | 74,48 | 66,91 | 67,31 | -4,76% | 2.407.569,00 |
| 19.11.2025 | 69,58 | 72,18 | 69,30 | 70,67 | 0,44% | 2.079.272,00 |
| 18.11.2025 | 68,74 | 71,25 | 67,78 | 70,36 | 0,17% | 2.638.587,00 |
| 17.11.2025 | 72,09 | 72,95 | 68,85 | 70,24 | -3,05% | 2.214.308,00 |
| 14.11.2025 | 69,16 | 73,77 | 69,00 | 72,45 | 1,06% | 2.458.516,00 |
| 13.11.2025 | 74,94 | 75,90 | 71,31 | 71,69 | -6,53% | 2.914.460,00 |
| 12.11.2025 | 76,78 | 78,17 | 75,50 | 76,70 | 0,14% | 1.995.840,00 |
| 11.11.2025 | 77,73 | 78,99 | 75,89 | 76,59 | -3,27% | 2.187.328,00 |
| 10.11.2025 | 81,43 | 82,00 | 77,05 | 79,18 | 1,67% | 3.783.543,00 |
| 07.11.2025 | 70,30 | 78,35 | 68,65 | 77,88 | 7,55% | 5.152.155,00 |
| 06.11.2025 | 77,95 | 79,47 | 70,27 | 72,41 | -6,46% | 6.881.269,00 |
| 05.11.2025 | 82,37 | 82,50 | 75,85 | 77,41 | -14,20% | 9.112.283,00 |
| 04.11.2025 | 88,23 | 91,59 | 86,82 | 90,22 | -0,97% | 3.279.645,00 |
| 03.11.2025 | 90,83 | 91,72 | 87,95 | 91,10 | 0,55% | 2.478.247,00 |
| 31.10.2025 | 89,50 | 92,15 | 87,91 | 90,60 | 2,60% | 2.325.102,00 |
| 30.10.2025 | 90,00 | 91,00 | 88,04 | 88,30 | -3,19% | 1.744.220,00 |
| 29.10.2025 | 90,00 | 93,87 | 89,96 | 91,21 | 1,59% | 2.707.139,00 |
| 28.10.2025 | 91,07 | 92,45 | 89,69 | 89,78 | -0,99% | 1.801.207,00 |
| 27.10.2025 | 93,07 | 94,60 | 88,26 | 90,68 | -0,55% | 2.753.729,00 |
| 24.10.2025 | 92,13 | 92,93 | 89,18 | 91,18 | 2,08% | 2.745.344,00 |
| 23.10.2025 | 85,20 | 89,95 | 84,87 | 89,32 | 5,95% | 2.440.197,00 |
| 22.10.2025 | 90,00 | 90,00 | 80,81 | 84,30 | -6,97% | 4.496.428,00 |
| 21.10.2025 | 87,11 | 90,80 | 85,20 | 90,62 | 4,58% | 3.691.872,00 |
| 20.10.2025 | 87,28 | 88,72 | 85,20 | 86,65 | 4,25% | 3.527.634,00 |
| 17.10.2025 | 84,92 | 86,52 | 81,71 | 83,12 | -6,21% | 6.302.584,00 |
| 16.10.2025 | 91,99 | 92,59 | 88,49 | 88,62 | -2,16% | 4.124.237,00 |
| 15.10.2025 | 97,95 | 98,49 | 89,16 | 90,58 | -4,95% | 5.118.885,00 |
| 14.10.2025 | 93,72 | 97,10 | 90,79 | 95,30 | -1,02% | 3.892.619,00 |
| 13.10.2025 | 97,47 | 101,50 | 94,67 | 96,28 | 1,74% | 4.245.417,00 |
| 10.10.2025 | 94,70 | 102,65 | 92,90 | 94,63 | -3,98% | 7.345.856,00 |
| 09.10.2025 | 107,64 | 112,57 | 96,80 | 98,55 | -6,74% | 8.036.141,00 |
| 08.10.2025 | 103,07 | 106,31 | 101,90 | 105,67 | 1,91% | 4.020.610,00 |
| 07.10.2025 | 101,15 | 104,71 | 100,00 | 103,69 | 3,43% | 5.758.134,00 |
| 06.10.2025 | 98,35 | 103,00 | 98,02 | 100,25 | 4,25% | 4.997.115,00 |
| 03.10.2025 | 95,83 | 98,10 | 93,87 | 96,16 | 1,19% | 280.385,00 |
| 02.10.2025 | 95,00 | 96,40 | 92,53 | 95,03 | 2,23% | 2.934.741,00 |
| 01.10.2025 | 90,50 | 93,52 | 88,63 | 92,96 | 1,74% | 3.843.713,00 |
| 30.09.2025 | 88,39 | 91,87 | 88,10 | 91,37 | 3,74% | 4.527.461,00 |
| 29.09.2025 | 88,95 | 89,67 | 87,80 | 88,08 | 2,09% | 4.516.274,00 |
| 26.09.2025 | 85,00 | 86,84 | 84,43 | 86,28 | 2,47% | 3.009.453,00 |
| 25.09.2025 | 80,00 | 84,88 | 78,87 | 84,20 | 3,72% | 4.268.086,00 |
| 24.09.2025 | 84,37 | 85,00 | 80,85 | 81,18 | -3,24% | 3.728.089,00 |
| 23.09.2025 | 81,10 | 85,48 | 81,10 | 83,90 | 3,94% | 4.990.070,00 |
| 22.09.2025 | 80,61 | 82,63 | 79,30 | 80,72 | -0,06% | 6.442.258,00 |
| 19.09.2025 | 81,52 | 82,31 | 79,90 | 80,77 | 0,15% | 35.427.660,00 |
| 18.09.2025 | 76,65 | 81,44 | 75,02 | 80,65 | 6,48% | 4.296.151,00 |
| 17.09.2025 | 75,01 | 77,03 | 73,11 | 75,74 | -0,80% | 4.234.330,00 |
| 16.09.2025 | 71,06 | 76,62 | 70,83 | 76,35 | 7,93% | 5.298.592,00 |
| 15.09.2025 | 69,45 | 71,31 | 67,90 | 70,74 | 2,23% | 3.391.897,00 |
| 12.09.2025 | 67,74 | 69,71 | 67,65 | 69,20 | 2,26% | 2.539.140,00 |
| 11.09.2025 | 66,09 | 69,14 | 65,60 | 67,67 | 3,06% | 2.962.746,00 |
| 10.09.2025 | 65,35 | 66,75 | 64,19 | 65,66 | 1,70% | 2.774.164,00 |
| 09.09.2025 | 64,13 | 64,83 | 62,66 | 64,56 | 0,65% | 2.152.892,00 |
| 08.09.2025 | 64,84 | 65,00 | 62,33 | 64,14 | -1,03% | 2.632.047,00 |
| 05.09.2025 | 64,50 | 65,29 | 61,40 | 64,81 | 1,92% | 2.611.243,00 |
| 04.09.2025 | 64,30 | 64,44 | 61,75 | 63,59 | -1,41% | 2.806.430,00 |
| 03.09.2025 | 66,28 | 67,17 | 64,06 | 64,50 | -2,41% | 2.126.062,00 |
| 02.09.2025 | 64,41 | 67,41 | 63,02 | 66,09 | 0,38% | 3.173.872,00 |
| 29.08.2025 | 68,49 | 68,49 | 65,64 | 65,84 | -3,90% | 2.395.842,00 |
| 28.08.2025 | 68,04 | 68,82 | 67,27 | 68,51 | 0,87% | 2.289.823,00 |
| 27.08.2025 | 68,27 | 68,74 | 66,50 | 67,92 | -0,19% | 2.074.817,00 |
| 26.08.2025 | 67,00 | 69,91 | 67,00 | 68,05 | 1,72% | 2.953.457,00 |
| 25.08.2025 | 67,66 | 68,71 | 66,87 | 66,90 | 0,28% | 2.413.637,00 |
| 22.08.2025 | 64,70 | 67,04 | 64,04 | 66,71 | 2,98% | 2.985.486,00 |
| 21.08.2025 | 64,14 | 65,84 | 64,06 | 64,78 | 0,79% | 2.528.188,00 |
| 20.08.2025 | 62,73 | 64,56 | 60,71 | 64,27 | 0,39% | 3.786.544,00 |
| 19.08.2025 | 68,37 | 68,40 | 63,61 | 64,02 | -6,87% | 4.910.249,00 |
| 18.08.2025 | 67,69 | 69,67 | 67,04 | 68,74 | 0,35% | 2.479.719,00 |
| 15.08.2025 | 69,11 | 69,39 | 66,13 | 68,50 | -0,90% | 2.870.401,00 |
| 14.08.2025 | 70,20 | 72,70 | 68,75 | 69,12 | 0,54% | 4.735.865,00 |
| 13.08.2025 | 70,17 | 71,11 | 64,89 | 68,75 | -0,56% | 5.169.906,00 |
| 12.08.2025 | 65,38 | 69,44 | 64,92 | 69,14 | 5,70% | 4.281.463,00 |
| 11.08.2025 | 65,95 | 68,68 | 64,59 | 65,41 | 2,40% | 5.992.273,00 |
| 08.08.2025 | 60,07 | 66,13 | 60,05 | 63,88 | 8,12% | 7.231.195,00 |
| 07.08.2025 | 58,24 | 59,22 | 56,86 | 59,08 | 0,25% | 3.500.787,00 |
| 06.08.2025 | 58,77 | 60,14 | 57,93 | 58,93 | -0,79% | 3.421.112,00 |
| 05.08.2025 | 61,09 | 62,80 | 57,90 | 59,40 | -0,17% | 5.106.160,00 |
| 04.08.2025 | 57,03 | 60,00 | 56,75 | 59,50 | 4,92% | 3.080.514,00 |
| 01.08.2025 | 56,36 | 57,66 | 54,50 | 56,71 | -3,41% | 4.800.303,00 |
| 31.07.2025 | 58,06 | 59,14 | 57,51 | 58,71 | 1,21% | 2.342.143,00 |
| 30.07.2025 | 56,80 | 58,19 | 56,31 | 58,01 | 1,65% | 3.457.814,00 |
| 29.07.2025 | 60,60 | 60,73 | 56,62 | 57,07 | -3,86% | 4.050.845,00 |
| 28.07.2025 | 61,19 | 61,29 | 57,35 | 59,36 | -0,69% | 3.736.883,00 |
| 25.07.2025 | 58,69 | 60,40 | 57,81 | 59,77 | 1,89% | 2.457.979,00 |
| 24.07.2025 | 58,80 | 61,09 | 58,00 | 58,66 | -0,20% | 4.135.177,00 |
| 23.07.2025 | 55,76 | 58,93 | 55,40 | 58,78 | 6,06% | 4.148.488,00 |
| 22.07.2025 | 55,83 | 57,18 | 54,36 | 55,42 | -5,72% | 6.824.353,00 |
| 21.07.2025 | 60,01 | 61,43 | 58,49 | 58,78 | -0,58% | 5.639.057,00 |
| 18.07.2025 | 58,75 | 61,35 | 58,25 | 59,12 | 0,36% | 8.057.325,00 |
| 17.07.2025 | 55,76 | 59,12 | 54,69 | 58,91 | 8,53% | 8.446.129,00 |
| 16.07.2025 | 51,92 | 54,97 | 51,31 | 54,28 | 6,18% | 6.870.414,00 |
| 15.07.2025 | 52,15 | 52,25 | 50,23 | 51,12 | -1,67% | 4.022.133,00 |
| 14.07.2025 | 50,91 | 52,70 | 49,54 | 51,99 | 0,54% | 6.705.001,00 |
| 11.07.2025 | 48,25 | 52,57 | 48,00 | 51,71 | 11,76% | 9.418.923,00 |
| 10.07.2025 | 46,09 | 46,73 | 44,85 | 46,27 | 0,54% | 2.991.489,00 |
| 09.07.2025 | 44,44 | 46,15 | 43,88 | 46,02 | 3,79% | 3.503.995,00 |