47,328€
-2,96%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 49,26 | 49,63 | 46,32 | 46,93 | -3,78% | - |
| 17.06.2026 | 48,60 | 50,26 | 47,70 | 48,77 | 0,45% | 9.234,00 |
| 16.06.2026 | 48,94 | 49,64 | 47,41 | 48,55 | -1,26% | 7.110,00 |
| 15.06.2026 | 51,04 | 51,70 | 48,99 | 49,17 | -1,30% | 6.370,00 |
| 12.06.2026 | 51,98 | 53,30 | 49,28 | 49,82 | -1,31% | 11.713,00 |
| 11.06.2026 | 47,80 | 50,63 | 47,32 | 50,48 | 6,18% | 6.366,00 |
| 10.06.2026 | 48,52 | 48,87 | 47,06 | 47,54 | -2,43% | 5.562,00 |
| 09.06.2026 | 50,38 | 51,14 | 46,14 | 48,73 | -2,28% | 8.064,00 |
| 08.06.2026 | 50,97 | 52,76 | 49,86 | 49,86 | -1,83% | 9.503,00 |
| 05.06.2026 | 53,96 | 54,28 | 49,92 | 50,79 | -6,94% | 10.756,00 |
| 04.06.2026 | 50,41 | 54,84 | 48,65 | 54,58 | 8,55% | 12.193,00 |
| 03.06.2026 | 54,84 | 55,00 | 49,92 | 50,28 | -7,32% | 10.154,00 |
| 02.06.2026 | 54,97 | 55,05 | 53,26 | 54,25 | -1,42% | 10.243,00 |
| 01.06.2026 | 56,00 | 56,77 | 52,73 | 55,03 | 0,73% | 16.025,00 |
| 29.05.2026 | 57,63 | 59,14 | 51,59 | 54,63 | -2,55% | 24.928,00 |
| 28.05.2026 | 51,94 | 57,45 | 51,94 | 56,06 | 14,45% | 32.397,00 |
| 27.05.2026 | 49,88 | 49,89 | 47,50 | 48,98 | 0,37% | 9.886,00 |
| 26.05.2026 | 48,66 | 50,84 | 48,24 | 48,80 | -2,98% | 8.146,00 |
| 25.05.2026 | 48,99 | 50,30 | 48,31 | 50,30 | 4,01% | 3.332,00 |
| 22.05.2026 | 47,06 | 48,52 | 46,77 | 48,36 | 2,84% | 4.022,00 |
| 21.05.2026 | 48,31 | 48,50 | 46,54 | 47,03 | -1,93% | 7.387,00 |
| 20.05.2026 | 46,26 | 47,95 | 45,66 | 47,95 | 4,06% | 3.602,00 |
| 19.05.2026 | 46,75 | 47,24 | 45,72 | 46,08 | -0,96% | 6.782,00 |
| 18.05.2026 | 44,11 | 47,00 | 44,11 | 46,53 | 3,93% | 6.969,00 |
| 15.05.2026 | 46,74 | 47,11 | 44,52 | 44,77 | -5,01% | 7.789,00 |
| 14.05.2026 | 45,26 | 47,94 | 44,77 | 47,13 | 4,32% | 10.836,00 |
| 13.05.2026 | 49,37 | 49,62 | 44,31 | 45,18 | -6,01% | 11.520,00 |
| 12.05.2026 | 48,12 | 49,78 | 46,92 | 48,07 | -1,52% | 12.149,00 |
| 11.05.2026 | 49,35 | 49,50 | 46,74 | 48,81 | -0,80% | 10.366,00 |
| 08.05.2026 | 48,99 | 49,50 | 47,51 | 49,20 | 0,96% | 9.074,00 |
| 07.05.2026 | 52,36 | 53,78 | 48,10 | 48,73 | -7,06% | 14.784,00 |
| 06.05.2026 | 50,77 | 52,54 | 50,27 | 52,43 | 3,56% | 12.034,00 |
| 05.05.2026 | 53,47 | 53,93 | 49,68 | 50,63 | -4,44% | 11.164,00 |
| 04.05.2026 | 53,26 | 54,70 | 52,83 | 52,98 | -0,79% | 8.222,00 |
| 30.04.2026 | 50,69 | 53,52 | 50,00 | 53,40 | 5,16% | 10.945,00 |
| 29.04.2026 | 52,94 | 53,72 | 50,78 | 50,78 | -2,35% | 8.837,00 |
| 28.04.2026 | 54,36 | 54,42 | 51,69 | 52,00 | -3,76% | 6.083,00 |
| 27.04.2026 | 52,55 | 54,60 | 51,50 | 54,03 | 3,39% | 12.701,00 |
| 24.04.2026 | 56,84 | 56,99 | 52,20 | 52,26 | -5,96% | 7.699,00 |
| 23.04.2026 | 58,09 | 58,84 | 54,60 | 55,57 | -4,81% | 12.611,00 |
| 22.04.2026 | 59,97 | 60,49 | 57,72 | 58,38 | -0,39% | 3.945,00 |
| 21.04.2026 | 59,41 | 60,94 | 57,75 | 58,61 | -0,56% | 6.081,00 |
| 20.04.2026 | 59,79 | 60,61 | 58,46 | 58,94 | -2,32% | 7.856,00 |
| 17.04.2026 | 63,81 | 64,03 | 59,71 | 60,34 | -4,65% | 7.575,00 |
| 16.04.2026 | 64,07 | 65,00 | 62,13 | 63,28 | 0,05% | 3.534,00 |
| 15.04.2026 | 62,71 | 64,45 | 62,11 | 63,25 | 1,01% | 6.547,00 |
| 14.04.2026 | 63,04 | 64,41 | 61,81 | 62,62 | -0,05% | 3.706,00 |
| 13.04.2026 | 59,99 | 63,06 | 59,23 | 62,65 | 4,47% | 6.436,00 |
| 10.04.2026 | 59,40 | 60,00 | 57,70 | 59,97 | 2,53% | 5.526,00 |
| 09.04.2026 | 64,12 | 64,19 | 58,40 | 58,49 | -7,51% | 4.093,00 |
| 08.04.2026 | 64,65 | 66,99 | 62,37 | 63,24 | 2,08% | 8.801,00 |
| 07.04.2026 | 63,52 | 64,61 | 60,45 | 61,95 | 6,99% | 9.099,00 |
| 02.04.2026 | 57,12 | 59,70 | 56,00 | 57,90 | -1,80% | 5.840,00 |
| 01.04.2026 | 61,58 | 63,06 | 58,60 | 58,96 | -3,31% | 6.487,00 |
| 31.03.2026 | 57,64 | 61,46 | 56,50 | 60,98 | 7,17% | 8.767,00 |
| 30.03.2026 | 62,14 | 63,90 | 56,20 | 56,90 | -9,48% | 16.675,00 |
| 27.03.2026 | 65,70 | 66,22 | 62,32 | 62,86 | -4,64% | 6.067,00 |
| 26.03.2026 | 69,68 | 69,72 | 65,22 | 65,92 | -3,77% | 4.222,00 |
| 25.03.2026 | 67,50 | 69,50 | 67,00 | 68,50 | 1,90% | 3.737,00 |
| 24.03.2026 | 72,48 | 72,78 | 65,34 | 67,22 | -7,54% | 6.229,00 |
| 23.03.2026 | 72,50 | 74,18 | 70,30 | 72,70 | -1,30% | 7.271,00 |
| 20.03.2026 | 81,44 | 81,44 | 71,90 | 73,66 | -7,69% | 9.233,00 |
| 19.03.2026 | 80,54 | 81,36 | 76,26 | 79,80 | -0,57% | 4.480,00 |
| 18.03.2026 | 83,06 | 84,20 | 80,26 | 80,26 | -3,28% | 6.625,00 |
| 17.03.2026 | 78,00 | 83,20 | 77,10 | 82,98 | 7,15% | 3.508,00 |
| 16.03.2026 | 77,52 | 78,96 | 75,58 | 77,44 | 0,57% | 2.667,00 |
| 13.03.2026 | 77,38 | 79,80 | 76,54 | 77,00 | -0,44% | 3.696,00 |
| 12.03.2026 | 76,14 | 79,10 | 74,40 | 77,34 | 0,36% | 3.668,00 |
| 11.03.2026 | 77,30 | 78,58 | 74,78 | 77,06 | 0,50% | 3.897,00 |
| 10.03.2026 | 79,12 | 79,28 | 76,26 | 76,68 | -3,67% | 5.087,00 |
| 09.03.2026 | 77,78 | 80,72 | 75,50 | 79,60 | 5,99% | 10.932,00 |
| 06.03.2026 | 74,60 | 77,98 | 71,50 | 75,10 | 1,73% | 8.823,00 |
| 05.03.2026 | 77,62 | 77,80 | 71,14 | 73,82 | -4,13% | 7.346,00 |
| 04.03.2026 | 76,00 | 77,44 | 73,64 | 77,00 | 0,42% | 4.604,00 |
| 03.03.2026 | 77,82 | 80,28 | 75,18 | 76,68 | -1,41% | 7.831,00 |
| 02.03.2026 | 79,30 | 83,98 | 73,22 | 77,78 | 6,49% | 41.332,00 |
| 27.02.2026 | 74,64 | 74,76 | 70,32 | 73,04 | -6,57% | 16.056,00 |
| 26.02.2026 | 74,90 | 78,18 | 73,50 | 78,18 | 4,27% | 5.374,00 |
| 25.02.2026 | 77,66 | 79,16 | 74,98 | 74,98 | -2,65% | 5.671,00 |
| 24.02.2026 | 78,20 | 78,88 | 71,52 | 77,02 | -4,23% | 11.432,00 |
| 23.02.2026 | 80,18 | 80,94 | 77,04 | 80,42 | -1,03% | 9.800,00 |
| 20.02.2026 | 90,30 | 92,98 | 81,00 | 81,26 | -9,75% | 17.585,00 |
| 19.02.2026 | 83,50 | 90,04 | 82,12 | 90,04 | 11,35% | 6.696,00 |
| 18.02.2026 | 78,14 | 84,98 | 77,38 | 80,86 | 4,31% | 6.203,00 |
| 17.02.2026 | 74,78 | 78,46 | 74,00 | 77,52 | 3,39% | 2.829,00 |
| 16.02.2026 | 75,58 | 75,60 | 74,26 | 74,98 | 0,43% | 4.413,00 |
| 13.02.2026 | 73,78 | 77,80 | 72,02 | 74,66 | 1,50% | 5.029,00 |
| 12.02.2026 | 74,64 | 75,10 | 71,98 | 73,56 | -0,57% | 5.321,00 |
| 11.02.2026 | 78,94 | 81,00 | 71,66 | 73,98 | -6,24% | 6.758,00 |
| 10.02.2026 | 83,52 | 83,68 | 78,44 | 78,90 | -5,10% | 3.369,00 |
| 09.02.2026 | 81,18 | 83,70 | 79,00 | 83,14 | 3,67% | 7.244,00 |
| 06.02.2026 | 73,00 | 80,20 | 71,70 | 80,20 | 11,92% | 7.815,00 |
| 05.02.2026 | 77,54 | 77,90 | 71,66 | 71,66 | -7,49% | 13.194,00 |
| 04.02.2026 | 88,50 | 92,00 | 73,78 | 77,46 | -11,58% | 11.548,00 |
| 03.02.2026 | 82,02 | 87,60 | 82,02 | 87,60 | 7,48% | 4.440,00 |
| 02.02.2026 | 85,40 | 86,16 | 80,48 | 81,50 | -6,34% | 10.189,00 |
| 30.01.2026 | 88,70 | 91,11 | 86,03 | 87,02 | -4,49% | - |
| 29.01.2026 | 93,50 | 96,19 | 89,06 | 91,11 | -3,03% | - |
| 28.01.2026 | 100,68 | 101,10 | 92,48 | 93,96 | -2,89% | - |
| 27.01.2026 | 95,75 | 97,27 | 93,22 | 96,76 | 4,22% | - |