46,380$
1,18%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 26,77 | 26,80 | 25,90 | 26,03 | -1,36% | 2.342.588,00 |
| 28.02.2025 | 25,78 | 26,41 | 25,11 | 26,39 | 0,42% | 2.862.765,00 |
| 27.02.2025 | 25,01 | 26,52 | 24,80 | 26,28 | 5,29% | 3.387.187,00 |
| 26.02.2025 | 25,20 | 25,51 | 24,61 | 24,96 | -0,60% | 2.547.930,00 |
| 25.02.2025 | 24,56 | 25,22 | 24,33 | 25,11 | 2,95% | 2.917.260,00 |
| 24.02.2025 | 25,56 | 25,56 | 23,90 | 24,39 | -3,56% | 2.328.943,00 |
| 21.02.2025 | 27,03 | 27,22 | 25,19 | 25,29 | -2,69% | 2.331.356,00 |
| 20.02.2025 | 26,77 | 26,87 | 25,55 | 25,99 | -3,20% | 2.180.453,00 |
| 19.02.2025 | 27,04 | 27,22 | 26,57 | 26,85 | -0,74% | 1.758.018,00 |
| 18.02.2025 | 27,30 | 27,65 | 26,75 | 27,05 | -0,41% | 2.588.764,00 |
| 14.02.2025 | 28,26 | 28,26 | 26,89 | 27,16 | -4,90% | 3.734.352,00 |
| 13.02.2025 | 31,25 | 31,80 | 28,28 | 28,56 | -7,90% | 3.874.933,00 |
| 12.02.2025 | 31,38 | 31,88 | 30,88 | 31,01 | -3,31% | 1.899.966,00 |
| 11.02.2025 | 32,85 | 33,04 | 31,91 | 32,07 | -3,08% | 1.659.631,00 |
| 10.02.2025 | 32,92 | 33,29 | 32,29 | 33,09 | 1,94% | 1.537.075,00 |
| 07.02.2025 | 32,60 | 32,87 | 32,14 | 32,46 | -0,25% | 1.474.953,00 |
| 06.02.2025 | 34,33 | 34,36 | 31,98 | 32,54 | -5,08% | 2.028.572,00 |
| 05.02.2025 | 34,60 | 34,78 | 34,16 | 34,28 | -0,29% | 1.383.750,00 |