83,500$
-2,38%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 88,85 | 89,49 | 82,40 | 85,54 | -4,03% | 9.432,00 |
| 04.03.2026 | 88,51 | 90,10 | 85,75 | 89,13 | 0,20% | 3.286.098,00 |
| 03.03.2026 | 89,21 | 93,22 | 86,60 | 88,95 | -1,95% | 8.261.987,00 |
| 02.03.2026 | 92,42 | 97,10 | 85,33 | 90,72 | 5,27% | 18.845.580,00 |
| 27.02.2026 | 85,30 | 86,40 | 84,00 | 86,18 | -6,47% | 13.284.976,00 |
| 26.02.2026 | 87,94 | 92,44 | 86,64 | 92,14 | 4,43% | 2.479.143,00 |
| 25.02.2026 | 92,94 | 93,28 | 88,21 | 88,23 | -2,70% | 2.330.373,00 |
| 24.02.2026 | 88,75 | 91,74 | 84,04 | 90,68 | -3,85% | 5.983.205,00 |
| 23.02.2026 | 93,27 | 95,08 | 91,00 | 94,31 | -1,84% | 3.266.382,00 |
| 20.02.2026 | 105,69 | 106,67 | 95,43 | 96,08 | -9,08% | 4.631.636,00 |
| 19.02.2026 | 97,71 | 105,91 | 96,98 | 105,67 | 8,70% | 5.176.761,00 |
| 18.02.2026 | 93,14 | 100,50 | 92,95 | 97,21 | 5,70% | 3.657.562,00 |
| 17.02.2026 | 88,08 | 93,35 | 87,07 | 91,97 | 3,27% | 2.405.798,00 |
| 13.02.2026 | 87,24 | 92,24 | 87,02 | 89,06 | 2,31% | 1.769.057,00 |
| 12.02.2026 | 88,40 | 89,59 | 85,25 | 87,05 | -0,83% | 2.276.613,00 |
| 11.02.2026 | 95,91 | 96,55 | 85,02 | 87,78 | -6,10% | 2.990.143,00 |
| 10.02.2026 | 98,82 | 99,50 | 93,21 | 93,48 | -5,39% | 2.013.013,00 |
| 09.02.2026 | 94,60 | 99,78 | 93,20 | 98,81 | 4,66% | 2.970.636,00 |
| 06.02.2026 | 89,10 | 94,67 | 88,00 | 94,41 | 10,74% | 4.226.998,00 |
| 05.02.2026 | 88,47 | 92,60 | 84,50 | 85,25 | -6,66% | 3.546.043,00 |
| 04.02.2026 | 101,46 | 103,00 | 86,92 | 91,33 | -11,65% | 4.629.751,00 |
| 03.02.2026 | 98,60 | 103,49 | 97,15 | 103,37 | 7,50% | 3.330.090,00 |
| 02.02.2026 | 99,91 | 101,14 | 94,77 | 96,16 | -6,65% | 3.802.922,00 |
| 30.01.2026 | 105,82 | 108,75 | 101,63 | 103,01 | -4,76% | 3.649.607,00 |
| 29.01.2026 | 114,88 | 115,20 | 106,09 | 108,16 | -4,00% | 3.343.131,00 |
| 28.01.2026 | 120,00 | 120,00 | 109,26 | 112,67 | -4,57% | 3.758.876,00 |
| 27.01.2026 | 111,06 | 118,14 | 111,06 | 118,06 | 6,05% | 3.101.004,00 |
| 26.01.2026 | 108,70 | 113,67 | 106,77 | 111,32 | 0,84% | 2.974.975,00 |
| 23.01.2026 | 113,83 | 115,53 | 108,36 | 110,39 | -3,04% | 4.004.576,00 |
| 22.01.2026 | 121,01 | 121,30 | 111,23 | 113,85 | -5,59% | 5.386.432,00 |
| 21.01.2026 | 127,54 | 128,00 | 114,28 | 120,59 | -6,29% | 6.652.022,00 |
| 20.01.2026 | 128,11 | 134,00 | 127,00 | 128,68 | -1,56% | 4.617.978,00 |
| 16.01.2026 | 125,71 | 132,00 | 125,00 | 130,72 | 4,95% | 4.894.290,00 |
| 15.01.2026 | 119,89 | 126,31 | 117,27 | 124,56 | 2,52% | 3.611.217,00 |
| 14.01.2026 | 118,50 | 123,96 | 114,00 | 121,50 | 1,49% | 4.410.987,00 |
| 13.01.2026 | 118,91 | 121,57 | 117,20 | 119,72 | 1,58% | 4.116.075,00 |
| 12.01.2026 | 116,85 | 119,63 | 114,50 | 117,86 | 3,66% | 5.041.410,00 |
| 09.01.2026 | 105,48 | 115,45 | 104,65 | 113,70 | 9,28% | 6.077.531,00 |
| 08.01.2026 | 99,53 | 109,80 | 98,77 | 104,04 | 13,78% | 9.609.324,00 |
| 07.01.2026 | 92,63 | 95,32 | 90,51 | 91,44 | -0,53% | 3.654.884,00 |
| 06.01.2026 | 89,89 | 92,03 | 86,70 | 91,93 | 2,22% | 2.910.563,00 |
| 05.01.2026 | 84,91 | 90,11 | 82,13 | 89,93 | 13,42% | 4.446.496,00 |