Kratos Defense & Security Solutions Inc.
[WKN: A0YAND | ISIN: US50077B2079]
Aktienkurse
59,800$ 1,94%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid: Ask:

Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
08.07.2025 45,00 45,64 42,81 44,34 -0,98% 3.472.473,00
07.07.2025 45,42 46,25 43,88 44,78 0,27% 3.575.123,00
03.07.2025 43,92 44,81 43,65 44,66 3,19% 2.147.465,00
02.07.2025 42,96 43,40 41,87 43,28 0,53% 4.804.473,00
01.07.2025 46,28 46,35 42,66 43,05 -7,26% 5.945.935,00
30.06.2025 46,39 47,09 45,41 46,42 1,27% 7.703.130,00
27.06.2025 41,93 46,97 41,75 45,84 10,91% 16.654.494,00
26.06.2025 39,56 41,78 39,00 41,33 -2,36% 13.860.757,00
25.06.2025 41,29 42,68 41,01 42,33 3,83% 3.287.505,00
24.06.2025 43,45 43,45 40,10 40,77 -6,56% 4.891.898,00
23.06.2025 43,86 46,52 42,97 43,63 1,21% 5.433.315,00
20.06.2025 42,46 43,74 40,83 43,11 2,25% 4.784.064,00
18.06.2025 43,20 44,13 41,70 42,16 -2,48% 3.119.013,00
17.06.2025 41,25 43,87 41,07 43,23 4,90% 2.982.443,00
16.06.2025 42,19 42,41 41,08 41,21 -1,32% 2.712.255,00
13.06.2025 41,65 42,73 40,77 41,76 1,26% 2.786.659,00
12.06.2025 40,20 41,28 39,94 41,24 2,08% 1.561.077,00
11.06.2025 39,94 40,45 37,90 40,40 2,80% 2.524.918,00
10.06.2025 40,68 40,68 38,72 39,30 -3,18% 3.194.701,00
09.06.2025 40,93 40,96 39,77 40,59 0,30% 3.133.179,00
06.06.2025 40,93 41,47 40,16 40,47 0,27% 2.033.462,00
05.06.2025 40,68 40,94 39,96 40,36 0,65% 3.429.486,00
04.06.2025 39,53 40,39 39,15 40,10 2,58% 1.928.918,00
03.06.2025 38,76 39,96 38,45 39,09 2,76% 2.710.280,00
02.06.2025 37,70 38,57 37,30 38,04 3,12% 2.793.663,00
30.05.2025 36,18 37,19 35,88 36,89 1,26% 2.236.938,00
29.05.2025 37,53 37,84 36,05 36,43 -2,41% 1.577.630,00
28.05.2025 38,27 38,29 37,24 37,33 -2,07% 2.004.572,00
27.05.2025 37,04 39,16 36,92 38,12 5,86% 2.995.741,00
23.05.2025 35,00 36,67 34,97 36,01 2,30% 2.389.570,00
22.05.2025 34,31 35,34 34,17 35,20 2,53% 1.420.332,00
21.05.2025 35,67 36,11 34,06 34,33 -3,95% 1.357.983,00
20.05.2025 35,10 36,11 34,89 35,74 1,74% 1.526.179,00
19.05.2025 34,64 35,29 34,64 35,13 -0,23% 1.184.954,00
16.05.2025 34,31 35,25 34,02 35,21 2,38% 1.834.934,00
15.05.2025 33,56 34,45 33,56 34,39 2,56% 1.070.418,00
14.05.2025 33,95 34,37 33,06 33,53 -0,74% 1.487.175,00
13.05.2025 34,46 34,70 33,60 33,78 -0,44% 1.792.347,00
12.05.2025 34,43 34,67 32,85 33,93 0,95% 2.210.125,00
09.05.2025 34,09 34,20 33,18 33,61 -1,78% 2.092.083,00
08.05.2025 36,60 36,75 33,46 34,22 -5,10% 3.265.988,00
07.05.2025 36,24 36,57 35,71 36,06 -0,47% 2.284.438,00
06.05.2025 35,53 36,39 35,34 36,23 0,98% 1.698.573,00
05.05.2025 35,39 36,21 34,55 35,88 -1,13% 2.106.933,00
02.05.2025 35,44 36,85 35,44 36,29 3,89% 2.302.119,00
01.05.2025 34,39 35,16 33,60 34,93 3,40% 1.540.041,00
30.04.2025 33,84 33,92 33,13 33,78 -1,86% 1.465.491,00
29.04.2025 33,50 34,53 33,50 34,42 2,75% 1.461.501,00
28.04.2025 33,46 33,90 32,68 33,50 -0,27% 1.507.813,00
25.04.2025 32,99 33,63 32,63 33,59 0,90% 1.462.120,00
24.04.2025 32,95 34,53 32,62 33,29 1,00% 2.153.091,00
23.04.2025 33,16 33,85 32,48 32,96 2,62% 2.453.057,00
22.04.2025 31,98 32,41 31,49 32,12 0,63% 1.704.478,00
21.04.2025 32,88 33,15 31,48 31,92 -3,54% 1.407.764,00
17.04.2025 33,47 33,94 32,89 33,09 -0,54% 2.131.744,00
16.04.2025 32,89 33,48 32,64 33,27 0,94% 1.544.959,00
15.04.2025 32,92 33,48 32,55 32,96 -0,08% 1.080.308,00
14.04.2025 33,60 33,60 32,36 32,99 -0,77% 1.515.534,00
11.04.2025 31,71 33,50 31,47 33,24 4,89% 2.490.729,00
10.04.2025 30,91 32,04 30,27 31,69 -0,31% 2.418.799,00
09.04.2025 28,39 32,13 28,39 31,79 9,85% 3.476.307,00
08.04.2025 29,43 30,84 28,27 28,94 2,55% 3.811.057,00
07.04.2025 26,27 29,05 25,78 28,22 1,44% 3.120.329,00
04.04.2025 28,91 29,79 27,51 27,82 -8,58% 2.559.577,00
03.04.2025 29,71 30,81 29,51 30,43 -2,34% 1.980.413,00
02.04.2025 28,64 31,24 28,55 31,16 6,35% 1.873.416,00
01.04.2025 29,68 29,68 28,64 29,30 -1,26% 2.023.959,00
31.03.2025 29,81 30,02 28,94 29,68 -3,28% 2.766.421,00
28.03.2025 31,47 31,74 30,46 30,68 -2,51% 3.261.590,00
27.03.2025 31,27 32,28 31,15 31,47 0,18% 2.032.839,00
26.03.2025 33,00 33,50 31,16 31,42 -4,69% 2.212.902,00
25.03.2025 32,33 32,99 32,32 32,96 1,32% 1.848.041,00
24.03.2025 30,97 32,59 30,95 32,53 5,58% 2.985.768,00
21.03.2025 31,48 31,63 30,47 30,81 -2,81% 34.278.760,00
20.03.2025 31,90 32,69 31,34 31,70 -2,64% 3.490.765,00
19.03.2025 31,35 32,67 31,01 32,56 4,19% 3.086.347,00
18.03.2025 31,47 31,84 30,93 31,25 -2,01% 2.874.536,00
17.03.2025 30,63 32,40 30,63 31,89 4,80% 3.777.942,00
14.03.2025 29,70 30,71 29,44 30,43 3,08% 3.177.299,00
13.03.2025 29,44 30,26 29,11 29,52 -0,27% 2.380.208,00
12.03.2025 29,48 30,01 29,13 29,60 1,96% 3.265.317,00
11.03.2025 29,12 29,98 28,49 29,03 -0,55% 4.211.336,00
10.03.2025 27,67 30,05 27,40 29,19 6,96% 7.210.272,00
07.03.2025 26,57 27,44 26,05 27,29 1,60% 1.910.523,00
06.03.2025 27,45 27,85 26,37 26,86 -3,45% 2.290.059,00
05.03.2025 26,33 27,92 26,28 27,82 5,45% 2.765.811,00
04.03.2025 25,50 26,80 25,32 26,38 1,34% 2.368.338,00