Kratos Defense & Security Solutions Inc.
[WKN: A0YAND | ISIN: US50077B2079]
Aktienkurse
22,990$ 0,52%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid: Ask:

Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.11.2024 22,80 23,18 22,77 22,99 0,52% 634.412,00
01.11.2024 22,82 23,21 22,74 22,87 0,70% 697.367,00
31.10.2024 23,59 23,66 22,69 22,71 -3,69% 866.789,00
30.10.2024 23,81 24,25 23,32 23,58 -2,52% 1.075.829,00
29.10.2024 24,12 24,32 23,89 24,19 -0,04% 414.594,00
28.10.2024 24,20 24,42 23,83 24,20 1,04% 593.723,00
25.10.2024 24,17 24,43 23,95 23,95 0,08% 524.591,00
24.10.2024 24,00 24,41 23,89 23,93 -0,33% 521.708,00
23.10.2024 24,26 24,40 23,78 24,01 -1,19% 642.672,00
22.10.2024 24,60 24,67 24,21 24,30 -1,50% 520.509,00
21.10.2024 24,96 25,11 24,56 24,67 -0,72% 468.730,00
18.10.2024 25,16 25,27 24,83 24,85 -1,47% 576.878,00
17.10.2024 25,74 25,91 25,20 25,22 -2,02% 555.765,00
16.10.2024 25,40 25,82 25,38 25,74 1,74% 865.833,00
15.10.2024 25,37 25,41 24,58 25,30 -0,20% 1.147.183,00
14.10.2024 25,25 25,47 25,09 25,35 0,76% 494.306,00
11.10.2024 24,46 25,25 24,43 25,16 2,99% 849.336,00
10.10.2024 24,65 24,84 24,19 24,43 -2,12% 776.383,00
09.10.2024 25,00 25,20 24,68 24,96 -0,44% 700.144,00
08.10.2024 24,79 25,45 24,79 25,07 1,05% 947.533,00
07.10.2024 24,85 24,99 24,50 24,81 0,24% 487.675,00
04.10.2024 25,21 25,32 24,32 24,75 -1,67% 1.271.588,00
03.10.2024 25,22 25,38 24,93 25,17 -0,67% 1.117.883,00
02.10.2024 25,01 25,51 24,68 25,34 2,14% 1.666.515,00
01.10.2024 23,31 25,13 22,95 24,81 6,48% 2.103.181,00
30.09.2024 23,19 23,61 23,07 23,30 0,04% 601.100,00
27.09.2024 23,41 23,68 23,20 23,29 0,43% 989.927,00
26.09.2024 23,35 23,57 23,15 23,19 0,56% 622.437,00
25.09.2024 23,25 23,31 22,99 23,06 -0,69% 739.958,00
24.09.2024 23,55 23,55 23,07 23,22 -1,40% 769.103,00
23.09.2024 23,37 23,95 23,10 23,55 2,79% 1.164.549,00
20.09.2024 22,76 23,33 22,64 22,91 0,44% 3.798.862,00
19.09.2024 23,98 24,08 22,38 22,81 -2,60% 1.309.783,00
18.09.2024 22,58 23,98 22,48 23,42 4,41% 1.814.268,00
17.09.2024 22,39 22,63 22,17 22,43 1,26% 1.056.832,00
16.09.2024 22,50 22,50 21,78 22,15 -1,51% 930.410,00
13.09.2024 22,20 22,57 22,10 22,49 2,32% 774.532,00
12.09.2024 21,53 22,05 21,40 21,98 2,09% 523.698,00
11.09.2024 21,05 21,57 20,83 21,53 1,46% 504.148,00
10.09.2024 21,49 21,49 20,90 21,22 -0,66% 593.253,00
09.09.2024 21,20 21,60 21,07 21,36 1,28% 675.122,00
06.09.2024 21,71 21,89 20,98 21,09 -3,48% 886.441,00
05.09.2024 22,18 22,22 21,75 21,85 -1,00% 430.714,00
04.09.2024 21,99 22,64 21,89 22,07 0,64% 837.675,00
03.09.2024 22,69 22,80 21,90 21,93 -4,40% 769.940,00
30.08.2024 22,73 23,01 22,41 22,94 1,59% 738.301,00
29.08.2024 22,62 23,23 22,50 22,58 0,27% 1.185.834,00
28.08.2024 22,30 22,91 22,30 22,52 0,99% 729.945,00
27.08.2024 22,51 22,60 22,21 22,30 -1,33% 702.049,00
26.08.2024 22,95 23,18 22,26 22,60 -0,75% 981.062,00
23.08.2024 21,76 22,99 21,76 22,77 5,17% 1.563.833,00
22.08.2024 21,29 21,70 21,20 21,65 3,34% 806.433,00
21.08.2024 20,94 21,02 20,70 20,95 0,77% 456.952,00
20.08.2024 21,37 21,38 20,58 20,79 -2,76% 571.224,00
19.08.2024 21,16 21,50 21,00 21,38 1,04% 739.463,00
16.08.2024 20,40 21,60 20,37 21,16 4,49% 1.555.197,00
15.08.2024 20,21 20,33 19,95 20,25 2,07% 576.449,00
14.08.2024 19,95 20,31 19,69 19,84 0,00% 2.123.003,00
13.08.2024 19,84 19,90 19,56 19,84 1,12% 687.536,00
12.08.2024 19,97 20,05 19,36 19,62 -0,53% 874.279,00
09.08.2024 19,90 20,20 19,65 19,73 -0,13% 1.020.380,00
08.08.2024 19,06 20,19 17,91 19,75 -1,74% 1.982.025,00
07.08.2024 20,56 20,82 20,02 20,10 -1,28% 686.382,00
06.08.2024 20,14 20,78 20,01 20,36 0,44% 643.654,00
05.08.2024 19,75 20,46 19,50 20,27 -3,38% 675.081,00
02.08.2024 21,15 21,23 20,49 20,98 -4,68% 837.538,00
01.08.2024 22,54 22,89 21,57 22,01 -2,52% 682.669,00
31.07.2024 22,66 22,96 22,26 22,58 0,89% 587.430,00
30.07.2024 22,66 22,87 22,16 22,38 -0,84% 947.974,00
29.07.2024 22,70 22,84 22,44 22,57 -0,40% 733.170,00
26.07.2024 22,70 22,84 22,45 22,66 1,89% 681.282,00
25.07.2024 21,90 22,84 21,86 22,24 1,97% 969.905,00
24.07.2024 22,38 22,69 21,79 21,81 -3,24% 989.085,00
23.07.2024 21,46 22,57 21,46 22,54 5,33% 1.066.132,00
22.07.2024 21,12 21,52 20,81 21,40 2,05% 629.693,00
19.07.2024 21,40 21,40 20,83 20,97 -1,55% 615.354,00
18.07.2024 21,56 21,97 21,21 21,30 -1,94% 639.186,00
17.07.2024 21,89 22,29 21,52 21,72 -1,58% 727.494,00
16.07.2024 21,67 22,11 21,62 22,07 2,87% 875.511,00
15.07.2024 21,23 21,54 21,13 21,46 2,12% 581.600,00
12.07.2024 21,32 21,42 20,98 21,01 -0,38% 670.752,00
11.07.2024 21,10 21,25 20,82 21,09 2,18% 656.577,00
10.07.2024 20,50 20,64 20,37 20,64 1,03% 692.856,00
09.07.2024 20,75 20,97 20,40 20,43 -1,68% 659.637,00
08.07.2024 20,81 21,28 20,75 20,78 0,78% 640.476,00
05.07.2024 20,35 20,66 20,15 20,62 0,68% 567.997,00
03.07.2024 20,33 20,61 20,23 20,48 0,74% 448.061,00
02.07.2024 19,71 20,36 19,67 20,33 2,99% 955.055,00
01.07.2024 19,98 20,10 19,54 19,74 -1,35% 919.345,00
28.06.2024 20,16 20,49 19,78 20,01 0,20% 4.160.527,00
27.06.2024 19,79 20,05 19,67 19,97 0,81% 574.388,00
26.06.2024 19,93 19,94 19,58 19,81 -1,74% 780.786,00
25.06.2024 20,26 20,36 19,95 20,16 -1,47% 847.245,00
24.06.2024 20,63 21,46 20,46 20,46 -0,92% 1.036.654,00
21.06.2024 20,12 20,68 19,91 20,65 2,43% 3.929.083,00
20.06.2024 20,17 20,31 20,06 20,16 -0,20% 723.428,00
18.06.2024 19,77 20,23 19,56 20,20 2,28% 1.024.975,00
17.06.2024 19,60 19,84 19,23 19,75 -0,23% 1.107.867,00
14.06.2024 19,80 19,83 19,37 19,80 -1,42% 670.536,00
13.06.2024 20,46 20,47 19,86 20,08 -1,88% 534.969,00