77,080€
2,39%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 75,25 | 77,29 | 74,79 | 76,88 | 2,13% | - |
| 29.09.2025 | 75,44 | 76,98 | 74,52 | 75,28 | 1,89% | 37.672,00 |
| 26.09.2025 | 72,98 | 74,34 | 71,58 | 73,88 | 2,47% | 12.914,00 |
| 25.09.2025 | 69,14 | 72,70 | 65,88 | 72,10 | 4,28% | 15.387,00 |
| 24.09.2025 | 70,68 | 73,38 | 68,78 | 69,14 | -2,70% | 14.528,00 |
| 23.09.2025 | 68,60 | 72,42 | 67,50 | 71,06 | 5,24% | 14.329,00 |
| 22.09.2025 | 71,00 | 71,50 | 67,50 | 67,52 | -1,83% | 19.834,00 |
| 19.09.2025 | 68,54 | 69,70 | 68,04 | 68,78 | 0,35% | 11.235,00 |
| 18.09.2025 | 64,26 | 68,72 | 64,02 | 68,54 | 6,93% | 9.563,00 |
| 17.09.2025 | 64,14 | 65,70 | 61,62 | 64,10 | -0,28% | 9.200,00 |
| 16.09.2025 | 59,62 | 64,36 | 59,62 | 64,28 | 6,64% | 6.090,00 |
| 15.09.2025 | 60,00 | 60,62 | 57,94 | 60,28 | 1,76% | 13.062,00 |
| 12.09.2025 | 58,22 | 59,26 | 57,24 | 59,24 | 3,10% | 5.255,00 |
| 11.09.2025 | 55,88 | 58,86 | 55,88 | 57,46 | 2,35% | 10.267,00 |
| 10.09.2025 | 55,80 | 56,64 | 54,74 | 56,14 | 1,96% | 3.705,00 |
| 09.09.2025 | 54,84 | 55,34 | 53,52 | 55,06 | 1,70% | 3.384,00 |
| 08.09.2025 | 55,26 | 56,18 | 53,04 | 54,14 | -2,20% | 7.811,00 |
| 05.09.2025 | 54,14 | 55,50 | 52,34 | 55,36 | 2,06% | 5.042,00 |
| 04.09.2025 | 55,56 | 55,66 | 52,96 | 54,24 | -1,49% | 14.526,00 |
| 03.09.2025 | 56,96 | 57,70 | 54,90 | 55,06 | -3,40% | 4.882,00 |
| 02.09.2025 | 57,10 | 57,50 | 54,28 | 57,00 | 1,28% | 11.254,00 |
| 01.09.2025 | 56,88 | 56,88 | 55,90 | 56,28 | 0,39% | 3.165,00 |
| 29.08.2025 | 59,04 | 59,20 | 56,06 | 56,06 | -3,34% | 5.199,00 |
| 28.08.2025 | 57,50 | 58,96 | 57,44 | 58,00 | -1,33% | 9.004,00 |
| 27.08.2025 | 59,28 | 59,54 | 57,36 | 58,78 | 0,79% | 9.659,00 |
| 26.08.2025 | 57,78 | 59,98 | 57,12 | 58,32 | 1,04% | 6.288,00 |
| 25.08.2025 | 56,94 | 58,58 | 56,72 | 57,72 | 1,23% | 21.421,00 |
| 22.08.2025 | 55,66 | 57,16 | 55,32 | 57,02 | 1,82% | 15.314,00 |
| 21.08.2025 | 55,58 | 56,56 | 54,78 | 56,00 | 1,41% | 11.539,00 |
| 20.08.2025 | 54,40 | 55,32 | 52,16 | 55,22 | 0,99% | 32.668,00 |
| 19.08.2025 | 60,00 | 60,00 | 54,68 | 54,68 | -7,16% | 16.554,00 |
| 18.08.2025 | 59,20 | 59,78 | 57,34 | 58,90 | 0,75% | 6.337,00 |
| 15.08.2025 | 60,34 | 60,38 | 56,54 | 58,46 | -1,91% | 11.111,00 |
| 14.08.2025 | 58,68 | 62,48 | 58,22 | 59,60 | 2,69% | 15.172,00 |
| 13.08.2025 | 60,10 | 60,56 | 55,44 | 58,04 | -1,83% | 21.690,00 |
| 12.08.2025 | 56,78 | 59,36 | 56,18 | 59,12 | 5,42% | 14.833,00 |
| 11.08.2025 | 55,46 | 58,96 | 55,02 | 56,08 | 1,63% | 25.285,00 |
| 08.08.2025 | 50,20 | 56,66 | 49,70 | 55,18 | 9,44% | 21.679,00 |
| 07.08.2025 | 50,78 | 50,88 | 48,71 | 50,42 | -1,83% | 11.147,00 |
| 06.08.2025 | 51,68 | 52,12 | 49,95 | 51,36 | 0,59% | 10.898,00 |
| 05.08.2025 | 52,10 | 54,26 | 50,18 | 51,06 | -0,16% | 17.696,00 |
| 04.08.2025 | 49,39 | 51,92 | 48,76 | 51,14 | 4,13% | 10.071,00 |
| 01.08.2025 | 50,68 | 51,42 | 47,18 | 49,11 | -3,78% | 30.440,00 |
| 31.07.2025 | 51,48 | 51,98 | 50,38 | 51,04 | 0,87% | 14.343,00 |
| 30.07.2025 | 49,60 | 50,60 | 49,02 | 50,60 | 2,51% | 9.209,00 |
| 29.07.2025 | 50,94 | 52,08 | 49,05 | 49,36 | -3,48% | 23.092,00 |
| 28.07.2025 | 51,82 | 53,48 | 49,36 | 51,14 | 0,75% | 43.522,00 |
| 25.07.2025 | 50,38 | 51,32 | 49,58 | 50,76 | 2,32% | 7.056,00 |
| 24.07.2025 | 50,18 | 51,92 | 49,33 | 49,61 | -0,72% | 17.744,00 |
| 23.07.2025 | 47,69 | 49,99 | 47,01 | 49,97 | 5,89% | 17.429,00 |
| 22.07.2025 | 50,02 | 50,58 | 46,21 | 47,19 | -6,22% | 46.458,00 |
| 21.07.2025 | 51,60 | 52,44 | 50,02 | 50,32 | -1,10% | 35.464,00 |
| 18.07.2025 | 51,20 | 52,66 | 50,06 | 50,88 | 0,04% | 41.076,00 |
| 17.07.2025 | 47,40 | 50,86 | 47,00 | 50,86 | 8,81% | 56.366,00 |
| 16.07.2025 | 44,29 | 47,28 | 43,71 | 46,74 | 6,20% | 26.260,00 |
| 15.07.2025 | 45,05 | 45,35 | 43,38 | 44,01 | -1,30% | 20.769,00 |
| 14.07.2025 | 44,56 | 45,59 | 42,45 | 44,59 | 1,04% | 37.376,00 |
| 11.07.2025 | 40,77 | 44,89 | 40,20 | 44,13 | 11,69% | 29.458,00 |
| 10.07.2025 | 39,65 | 39,89 | 38,47 | 39,51 | 0,66% | 40.450,00 |
| 09.07.2025 | 37,98 | 39,39 | 37,27 | 39,25 | 3,84% | 16.792,00 |
| 08.07.2025 | 37,69 | 38,99 | 36,70 | 37,80 | 0,35% | 10.400,00 |
| 07.07.2025 | 39,20 | 39,29 | 37,60 | 37,67 | -3,16% | 24.165,00 |
| 04.07.2025 | 38,38 | 39,49 | 38,01 | 38,90 | 0,54% | 41.672,00 |
| 03.07.2025 | 36,41 | 38,69 | 36,41 | 38,69 | 5,48% | 10.910,00 |
| 02.07.2025 | 37,33 | 37,60 | 35,76 | 36,68 | 0,66% | 16.685,00 |
| 01.07.2025 | 39,63 | 40,17 | 36,25 | 36,44 | -7,77% | 12.291,00 |
| 30.06.2025 | 40,99 | 41,00 | 38,84 | 39,51 | 0,79% | 14.724,00 |
| 27.06.2025 | 35,82 | 39,99 | 35,67 | 39,20 | 10,67% | 13.970,00 |
| 26.06.2025 | 33,90 | 35,64 | 33,39 | 35,42 | -1,86% | 12.030,00 |
| 25.06.2025 | 35,55 | 36,67 | 34,86 | 36,09 | 2,41% | 6.633,00 |
| 24.06.2025 | 37,81 | 38,27 | 34,63 | 35,24 | -6,23% | 9.852,00 |
| 23.06.2025 | 37,96 | 40,33 | 37,27 | 37,58 | 1,08% | 14.440,00 |
| 20.06.2025 | 37,86 | 37,86 | 35,63 | 37,18 | 0,79% | 3.535,00 |
| 19.06.2025 | 37,09 | 37,53 | 36,51 | 36,89 | 0,57% | 2.956,00 |
| 18.06.2025 | 37,75 | 38,24 | 36,46 | 36,68 | -2,50% | 8.333,00 |
| 17.06.2025 | 36,92 | 37,99 | 35,70 | 37,62 | 5,38% | 12.471,00 |
| 16.06.2025 | 36,94 | 37,10 | 35,54 | 35,70 | -1,11% | 9.598,00 |
| 13.06.2025 | 36,87 | 37,59 | 35,75 | 36,10 | 1,92% | 18.537,00 |
| 12.06.2025 | 35,10 | 35,44 | 34,42 | 35,42 | 1,03% | 2.743,00 |
| 11.06.2025 | 34,64 | 35,07 | 33,30 | 35,06 | 1,53% | 2.128,00 |
| 10.06.2025 | 35,70 | 36,02 | 34,00 | 34,53 | -2,60% | 6.033,00 |
| 09.06.2025 | 36,30 | 36,45 | 34,88 | 35,45 | -0,37% | 8.582,00 |
| 06.06.2025 | 35,78 | 36,58 | 35,08 | 35,58 | 2,07% | 10.171,00 |
| 05.06.2025 | 35,50 | 35,74 | 34,86 | 34,86 | -1,08% | 3.320,00 |
| 04.06.2025 | 34,97 | 35,31 | 34,27 | 35,24 | 2,06% | 3.714,00 |
| 03.06.2025 | 33,53 | 35,00 | 32,81 | 34,53 | 4,32% | 2.076,00 |
| 02.06.2025 | 32,76 | 33,97 | 32,08 | 33,10 | 1,81% | 3.126,00 |
| 30.05.2025 | 32,50 | 32,74 | 31,88 | 32,51 | 1,59% | 898,00 |
| 29.05.2025 | 33,99 | 34,06 | 31,88 | 32,00 | -4,05% | 2.042,00 |
| 28.05.2025 | 33,46 | 34,51 | 33,02 | 33,35 | -0,66% | 3.309,00 |
| 27.05.2025 | 32,41 | 34,41 | 32,14 | 33,57 | 3,39% | 8.044,00 |
| 26.05.2025 | 31,67 | 32,47 | 31,16 | 32,47 | 1,22% | 1.380,00 |
| 23.05.2025 | 31,52 | 32,11 | 30,07 | 32,08 | 2,72% | 3.286,00 |
| 22.05.2025 | 30,01 | 31,30 | 30,01 | 31,23 | 2,63% | 3.358,00 |
| 21.05.2025 | 31,14 | 31,77 | 30,43 | 30,43 | -4,28% | 1.494,00 |
| 20.05.2025 | 30,87 | 32,00 | 30,83 | 31,79 | 2,09% | 4.202,00 |
| 19.05.2025 | 31,11 | 31,38 | 30,16 | 31,14 | -1,46% | 2.039,00 |
| 16.05.2025 | 30,20 | 31,60 | 30,20 | 31,60 | 2,76% | 4.691,00 |
| 15.05.2025 | 30,13 | 30,75 | 29,37 | 30,75 | 1,22% | 1.079,00 |
| 14.05.2025 | 30,74 | 30,74 | 29,41 | 30,38 | -0,07% | 1.811,00 |