25,310$
-0,16%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2024 | 25,43 | 25,43 | 24,58 | 25,32 | -0,12% | 97.432,00 |
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 |
12.06.2024 | 20,73 | 20,78 | 20,37 | 20,47 | 1,11% | 485.730,00 |
11.06.2024 | 20,30 | 20,35 | 20,07 | 20,24 | -1,08% | 710.382,00 |
10.06.2024 | 20,37 | 20,74 | 20,30 | 20,46 | 0,39% | 585.466,00 |
07.06.2024 | 20,63 | 20,74 | 20,31 | 20,38 | -2,02% | 754.010,00 |
06.06.2024 | 21,12 | 21,21 | 20,78 | 20,80 | -2,35% | 560.626,00 |
05.06.2024 | 21,10 | 21,37 | 20,92 | 21,30 | 0,95% | 620.609,00 |
04.06.2024 | 21,66 | 21,66 | 21,06 | 21,10 | -3,08% | 728.155,00 |
03.06.2024 | 21,91 | 22,08 | 21,54 | 21,77 | 0,14% | 853.835,00 |
31.05.2024 | 21,63 | 21,85 | 21,42 | 21,74 | 0,56% | 898.150,00 |
30.05.2024 | 21,55 | 21,74 | 21,42 | 21,62 | 0,89% | 797.167,00 |
29.05.2024 | 21,59 | 21,76 | 21,33 | 21,43 | -1,70% | 790.701,00 |
28.05.2024 | 21,78 | 22,78 | 21,61 | 21,80 | 1,21% | 1.235.818,00 |
24.05.2024 | 21,24 | 21,57 | 21,18 | 21,54 | 1,60% | 806.634,00 |
23.05.2024 | 21,43 | 21,65 | 21,09 | 21,20 | -0,98% | 992.290,00 |