24,795€
-0,10%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 21,37 | 21,37 | 21,19 | 21,19 | -0,42% | 80,00 |
| 04.11.2024 | 20,83 | 21,31 | 20,83 | 21,28 | 0,09% | 821,00 |
| 01.11.2024 | 21,14 | 21,26 | 21,13 | 21,26 | 2,06% | 631,00 |
| 31.10.2024 | 21,59 | 21,93 | 20,83 | 20,83 | -5,32% | 933,00 |
| 30.10.2024 | 22,13 | 22,14 | 21,44 | 22,00 | -1,48% | 1.629,00 |
| 29.10.2024 | 22,68 | 22,68 | 22,30 | 22,33 | -0,31% | 172,00 |
| 28.10.2024 | 22,52 | 22,60 | 22,33 | 22,40 | 0,58% | 451,00 |
| 25.10.2024 | 22,12 | 22,54 | 22,12 | 22,27 | -0,98% | 494,00 |
| 24.10.2024 | 22,03 | 22,51 | 22,03 | 22,49 | 1,90% | 1.053,00 |
| 23.10.2024 | 22,21 | 22,31 | 22,07 | 22,07 | -1,78% | 109,00 |
| 22.10.2024 | 22,99 | 22,99 | 22,47 | 22,47 | -1,88% | 1.270,00 |
| 21.10.2024 | 22,67 | 22,90 | 22,59 | 22,90 | -0,43% | 770,00 |
| 18.10.2024 | 23,52 | 23,52 | 22,89 | 23,00 | -1,54% | 2.250,00 |
| 17.10.2024 | 23,90 | 23,90 | 23,36 | 23,36 | -0,97% | 335,00 |
| 16.10.2024 | 22,99 | 23,81 | 22,99 | 23,59 | 3,67% | 1.861,00 |
| 15.10.2024 | 23,31 | 23,45 | 22,59 | 22,76 | -2,76% | - |
| 14.10.2024 | 23,20 | 23,49 | 22,79 | 23,40 | 2,72% | 1.843,00 |
| 11.10.2024 | 22,51 | 22,78 | 22,07 | 22,78 | 1,42% | 3.210,00 |
| 10.10.2024 | 22,76 | 22,76 | 22,09 | 22,46 | -0,40% | 1.605,00 |
| 09.10.2024 | 22,99 | 22,99 | 22,55 | 22,55 | -2,21% | 1.140,00 |
| 08.10.2024 | 22,31 | 23,20 | 22,31 | 23,06 | 3,18% | 314,00 |
| 07.10.2024 | 22,71 | 22,71 | 22,35 | 22,35 | -0,49% | 922,00 |
| 04.10.2024 | 22,64 | 23,65 | 22,46 | 22,46 | -1,66% | 716,00 |
| 03.10.2024 | 23,10 | 23,13 | 22,68 | 22,84 | -1,30% | 728,00 |
| 02.10.2024 | 22,96 | 23,14 | 22,50 | 23,14 | 2,84% | 3.825,00 |
| 01.10.2024 | 21,15 | 22,76 | 21,15 | 22,50 | 9,33% | 1.321,00 |
| 30.09.2024 | 20,65 | 20,65 | 20,58 | 20,58 | -2,05% | 223,00 |
| 27.09.2024 | 20,63 | 21,01 | 20,62 | 21,01 | 0,29% | 823,00 |
| 26.09.2024 | 20,60 | 21,00 | 20,58 | 20,95 | 1,31% | 749,00 |
| 25.09.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -0,82% | 10,00 |
| 24.09.2024 | 21,38 | 21,54 | 20,85 | 20,85 | -2,48% | 990,00 |
| 23.09.2024 | 20,20 | 21,49 | 20,20 | 21,38 | 3,54% | 1.245,00 |
| 20.09.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 1,42% | 200,00 |
| 19.09.2024 | 20,95 | 21,00 | 20,36 | 20,36 | -3,05% | 551,00 |
| 18.09.2024 | 20,09 | 21,00 | 20,09 | 21,00 | 4,43% | 1.542,00 |
| 17.09.2024 | 20,10 | 20,34 | 19,94 | 20,11 | 0,55% | 256,00 |
| 16.09.2024 | 20,21 | 20,60 | 20,00 | 20,00 | -0,25% | 261,00 |
| 13.09.2024 | 19,65 | 20,05 | 19,65 | 20,05 | 0,68% | 79,00 |
| 12.09.2024 | 19,93 | 19,93 | 19,92 | 19,92 | 4,08% | 195,00 |
| 11.09.2024 | 19,35 | 19,35 | 19,14 | 19,14 | 0,00% | 102,00 |
| 10.09.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -0,75% | 1,00 |
| 09.09.2024 | 18,93 | 19,46 | 18,93 | 19,28 | 2,20% | 569,00 |
| 06.09.2024 | 19,87 | 19,87 | 18,87 | 18,87 | -3,99% | 255,00 |
| 05.09.2024 | 19,74 | 19,91 | 19,58 | 19,65 | -1,11% | 904,00 |
| 04.09.2024 | 20,00 | 20,00 | 19,87 | 19,87 | 0,28% | 206,00 |
| 03.09.2024 | 20,52 | 20,53 | 19,82 | 19,82 | -5,24% | 403,00 |
| 02.09.2024 | 20,89 | 20,91 | 20,50 | 20,91 | 0,53% | 286,00 |
| 30.08.2024 | 20,39 | 20,80 | 20,39 | 20,80 | -0,72% | 219,00 |
| 29.08.2024 | 20,13 | 20,97 | 20,13 | 20,95 | 3,66% | 225,00 |
| 28.08.2024 | 20,21 | 20,21 | 20,21 | 20,21 | 0,50% | 111,00 |
| 27.08.2024 | 20,43 | 20,63 | 20,11 | 20,11 | 0,05% | 406,00 |
| 26.08.2024 | 20,16 | 20,55 | 20,10 | 20,10 | -0,25% | 250,00 |
| 23.08.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 3,89% | 250,00 |
| 22.08.2024 | 19,45 | 19,55 | 19,36 | 19,40 | 3,63% | 579,00 |
| 21.08.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 1,19% | 122,00 |
| 20.08.2024 | 19,52 | 19,52 | 18,50 | 18,50 | -4,49% | 340,00 |
| 19.08.2024 | 19,37 | 19,37 | 19,37 | 19,37 | 1,92% | 100,00 |
| 16.08.2024 | 18,22 | 19,00 | 18,22 | 19,00 | 4,34% | 162,00 |
| 15.08.2024 | 18,26 | 18,26 | 17,53 | 18,21 | 0,08% | 2.341,00 |
| 14.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,28% | 245,00 |
| 13.08.2024 | 17,88 | 17,97 | 17,88 | 17,97 | 0,08% | 650,00 |
| 12.08.2024 | 17,90 | 18,25 | 17,90 | 17,95 | 0,28% | 810,00 |
| 09.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,45% | 80,00 |
| 08.08.2024 | 17,15 | 17,82 | 16,55 | 17,82 | -3,55% | 1.538,00 |
| 07.08.2024 | 18,97 | 18,98 | 18,42 | 18,48 | -1,81% | 656,00 |
| 06.08.2024 | 18,72 | 18,90 | 18,72 | 18,82 | 1,21% | 573,00 |
| 05.08.2024 | 18,84 | 18,84 | 17,07 | 18,59 | -2,26% | 4.681,00 |