26,600€
-3,41%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 27,56 | 27,99 | 26,84 | 27,28 | -0,94% | - |
| 31.03.2025 | 28,59 | 28,59 | 26,66 | 27,54 | -3,81% | 4.128,00 |
| 28.03.2025 | 29,59 | 29,59 | 28,07 | 28,63 | -0,73% | 2.704,00 |
| 27.03.2025 | 29,00 | 29,71 | 28,84 | 28,84 | -1,33% | 525,00 |
| 26.03.2025 | 30,76 | 30,87 | 29,13 | 29,23 | -3,91% | 3.216,00 |
| 25.03.2025 | 30,29 | 30,75 | 29,66 | 30,42 | 0,43% | 542,00 |
| 24.03.2025 | 29,04 | 30,29 | 28,51 | 30,29 | 4,92% | 1.481,00 |
| 21.03.2025 | 29,21 | 29,70 | 28,25 | 28,87 | -0,45% | 2.050,00 |
| 20.03.2025 | 30,26 | 30,85 | 29,00 | 29,00 | -3,46% | 3.422,00 |
| 19.03.2025 | 28,43 | 30,04 | 28,43 | 30,04 | 5,74% | 3.037,00 |
| 18.03.2025 | 29,48 | 29,67 | 28,41 | 28,41 | -3,69% | 4.762,00 |
| 17.03.2025 | 28,00 | 29,69 | 27,47 | 29,50 | 6,69% | 9.008,00 |
| 14.03.2025 | 28,00 | 28,09 | 27,08 | 27,65 | 0,62% | 1.731,00 |
| 13.03.2025 | 27,40 | 27,97 | 26,70 | 27,48 | 0,96% | 1.144,00 |
| 12.03.2025 | 26,92 | 27,59 | 26,45 | 27,22 | 0,15% | 1.720,00 |
| 11.03.2025 | 27,01 | 27,73 | 26,01 | 27,18 | -0,29% | 3.092,00 |
| 10.03.2025 | 25,64 | 27,83 | 25,16 | 27,26 | 8,22% | 7.222,00 |
| 07.03.2025 | 25,09 | 25,19 | 24,22 | 25,19 | 1,12% | 757,00 |
| 06.03.2025 | 26,05 | 26,07 | 24,62 | 24,91 | -3,22% | 5.360,00 |
| 05.03.2025 | 25,27 | 25,79 | 24,51 | 25,74 | 3,04% | 3.537,00 |
| 04.03.2025 | 25,30 | 25,50 | 23,95 | 24,98 | -0,99% | 4.610,00 |
| 03.03.2025 | 25,64 | 26,50 | 24,97 | 25,23 | 1,53% | 7.505,00 |
| 28.02.2025 | 25,26 | 25,60 | 24,30 | 24,85 | -1,58% | 2.393,00 |
| 27.02.2025 | 23,23 | 25,52 | 22,58 | 25,25 | 5,16% | 1.803,00 |
| 26.02.2025 | 24,38 | 24,39 | 23,79 | 24,01 | 1,05% | 2.344,00 |
| 25.02.2025 | 23,55 | 23,87 | 22,42 | 23,76 | 1,50% | 5.739,00 |
| 24.02.2025 | 24,19 | 24,58 | 23,05 | 23,41 | -4,10% | 4.037,00 |
| 21.02.2025 | 25,70 | 26,09 | 24,41 | 24,41 | -0,97% | 5.265,00 |
| 20.02.2025 | 25,81 | 25,97 | 24,33 | 24,65 | -4,68% | 4.183,00 |
| 19.02.2025 | 25,66 | 26,28 | 25,58 | 25,86 | 1,09% | 2.765,00 |
| 18.02.2025 | 26,63 | 27,10 | 25,55 | 25,58 | -3,76% | 7.639,00 |
| 17.02.2025 | 26,19 | 26,60 | 25,69 | 26,58 | 3,06% | 3.813,00 |
| 14.02.2025 | 27,31 | 27,69 | 25,65 | 25,79 | -6,08% | 14.255,00 |
| 13.02.2025 | 29,46 | 30,70 | 27,26 | 27,46 | -7,57% | 10.230,00 |
| 12.02.2025 | 30,60 | 31,39 | 29,67 | 29,71 | -4,16% | 3.443,00 |
| 11.02.2025 | 31,68 | 32,54 | 31,00 | 31,00 | -1,34% | 1.900,00 |
| 10.02.2025 | 31,22 | 32,06 | 31,21 | 31,42 | 0,22% | 790,00 |
| 07.02.2025 | 31,68 | 31,70 | 31,19 | 31,35 | -0,25% | 1.989,00 |
| 06.02.2025 | 33,37 | 33,69 | 30,95 | 31,43 | -4,76% | 2.920,00 |
| 05.02.2025 | 33,13 | 33,74 | 33,00 | 33,00 | -0,78% | 1.737,00 |
| 04.02.2025 | 32,11 | 33,26 | 32,11 | 33,26 | 2,28% | 3.552,00 |
| 03.02.2025 | 32,42 | 32,74 | 30,46 | 32,52 | 0,77% | 5.165,00 |
| 31.01.2025 | 32,15 | 33,26 | 32,10 | 32,27 | -0,77% | 2.815,00 |
| 30.01.2025 | 31,21 | 32,52 | 31,21 | 32,52 | 3,67% | 1.486,00 |
| 29.01.2025 | 32,39 | 32,53 | 31,30 | 31,37 | -2,46% | 606,00 |
| 28.01.2025 | 32,64 | 33,77 | 32,00 | 32,16 | 2,03% | 1.854,00 |
| 27.01.2025 | 32,71 | 32,71 | 31,00 | 31,52 | -3,40% | 6.504,00 |
| 24.01.2025 | 33,63 | 33,63 | 32,50 | 32,63 | -2,77% | 7.787,00 |
| 23.01.2025 | 33,78 | 33,82 | 33,01 | 33,56 | 0,18% | 4.620,00 |
| 22.01.2025 | 34,49 | 34,66 | 33,44 | 33,50 | -0,95% | 14.937,00 |
| 21.01.2025 | 33,18 | 33,85 | 32,53 | 33,82 | 2,55% | 6.219,00 |
| 20.01.2025 | 32,98 | 32,98 | 32,54 | 32,98 | 1,26% | 1.464,00 |
| 17.01.2025 | 33,30 | 33,49 | 32,18 | 32,57 | 0,40% | 3.131,00 |
| 16.01.2025 | 33,68 | 34,08 | 32,44 | 32,44 | -2,35% | 9.100,00 |
| 15.01.2025 | 32,49 | 33,28 | 32,00 | 33,22 | 3,84% | 15.683,00 |
| 14.01.2025 | 30,52 | 32,12 | 29,93 | 31,99 | 6,56% | 7.173,00 |
| 13.01.2025 | 28,99 | 30,35 | 28,43 | 30,02 | 4,60% | 2.275,00 |
| 10.01.2025 | 28,30 | 28,70 | 27,35 | 28,70 | 1,52% | 908,00 |
| 09.01.2025 | 28,27 | 28,29 | 27,70 | 28,27 | 1,00% | 548,00 |
| 08.01.2025 | 27,49 | 28,39 | 26,91 | 27,99 | 1,05% | 3.125,00 |
| 07.01.2025 | 28,79 | 29,00 | 27,70 | 27,70 | -1,98% | 765,00 |
| 06.01.2025 | 27,10 | 28,80 | 26,71 | 28,26 | 5,45% | 2.765,00 |
| 03.01.2025 | 25,53 | 26,80 | 25,53 | 26,80 | 2,17% | 538,00 |
| 02.01.2025 | 25,85 | 26,42 | 25,64 | 26,23 | 2,54% | 1.821,00 |
| 30.12.2024 | 25,92 | 25,92 | 25,40 | 25,58 | -0,12% | 873,00 |
| 27.12.2024 | 26,07 | 26,48 | 25,47 | 25,61 | 2,11% | 4.478,00 |
| 23.12.2024 | 24,63 | 25,58 | 24,63 | 25,08 | 1,13% | 1.456,00 |
| 20.12.2024 | 24,89 | 24,89 | 24,20 | 24,80 | -0,08% | 1.247,00 |
| 19.12.2024 | 24,87 | 25,27 | 24,82 | 24,82 | 2,01% | 97,00 |
| 18.12.2024 | 26,34 | 26,34 | 24,33 | 24,33 | -5,55% | 1.591,00 |
| 17.12.2024 | 26,88 | 27,49 | 25,76 | 25,76 | -5,19% | 1.041,00 |
| 16.12.2024 | 25,81 | 29,36 | 25,71 | 27,17 | 4,98% | 3.358,00 |
| 13.12.2024 | 25,58 | 25,88 | 25,11 | 25,88 | 1,49% | 480,00 |
| 12.12.2024 | 26,36 | 26,40 | 25,50 | 25,50 | -1,92% | 1.745,00 |
| 11.12.2024 | 26,26 | 26,31 | 25,70 | 26,00 | -0,12% | 308,00 |
| 10.12.2024 | 25,96 | 26,35 | 25,89 | 26,03 | -0,19% | 304,00 |
| 09.12.2024 | 26,93 | 27,95 | 26,08 | 26,08 | -1,73% | 3.603,00 |
| 06.12.2024 | 26,70 | 26,70 | 25,69 | 26,54 | 2,23% | 1.079,00 |
| 05.12.2024 | 26,69 | 27,01 | 25,96 | 25,96 | -0,42% | 722,00 |
| 04.12.2024 | 25,38 | 26,40 | 25,38 | 26,07 | 3,78% | 1.142,00 |
| 03.12.2024 | 25,38 | 26,07 | 25,08 | 25,12 | -3,12% | 249,00 |
| 02.12.2024 | 26,01 | 26,24 | 25,44 | 25,93 | 0,58% | 709,00 |
| 29.11.2024 | 25,77 | 25,84 | 25,54 | 25,78 | 1,06% | 393,00 |
| 28.11.2024 | 25,39 | 25,83 | 25,39 | 25,51 | -0,39% | 361,00 |
| 27.11.2024 | 26,30 | 26,30 | 25,05 | 25,61 | -1,61% | 871,00 |
| 26.11.2024 | 24,89 | 26,05 | 24,89 | 26,03 | 3,83% | 681,00 |
| 25.11.2024 | 25,88 | 26,22 | 25,07 | 25,07 | -1,42% | 1.155,00 |
| 22.11.2024 | 25,28 | 25,60 | 25,28 | 25,43 | 2,66% | 558,00 |
| 21.11.2024 | 23,86 | 24,81 | 23,78 | 24,77 | 4,08% | - |
| 20.11.2024 | 23,99 | 23,99 | 23,80 | 23,80 | 0,29% | 16,00 |
| 19.11.2024 | 23,06 | 23,73 | 23,06 | 23,73 | 2,24% | 946,00 |
| 18.11.2024 | 23,36 | 23,51 | 23,01 | 23,21 | -2,11% | 173,00 |
| 15.11.2024 | 23,81 | 23,81 | 23,34 | 23,71 | -0,88% | 237,00 |
| 14.11.2024 | 26,03 | 26,79 | 23,92 | 23,92 | -8,35% | 1.366,00 |
| 13.11.2024 | 25,50 | 26,95 | 25,50 | 26,10 | 2,19% | 858,00 |
| 12.11.2024 | 26,19 | 26,19 | 25,17 | 25,54 | 0,67% | 4.092,00 |
| 11.11.2024 | 24,79 | 25,74 | 24,10 | 25,37 | 4,70% | 4.200,00 |
| 08.11.2024 | 21,70 | 24,23 | 21,61 | 24,23 | 8,56% | 2.026,00 |
| 07.11.2024 | 22,85 | 22,87 | 22,20 | 22,32 | -1,50% | 1.965,00 |
| 06.11.2024 | 22,23 | 22,70 | 22,07 | 22,66 | 6,94% | 824,00 |