23,205€
-0,83%
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 | 23,30 | 23,56 | 22,56 | 23,24 | -0,68% | 842,00 |
| 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 |
| 02.08.2024 | 19,37 | 19,37 | 18,81 | 19,02 | -5,61% | 1.029,00 |
| 01.08.2024 | 20,65 | 21,08 | 20,15 | 20,15 | -4,41% | 855,00 |
| 31.07.2024 | 20,72 | 21,08 | 20,54 | 21,08 | 2,33% | 117,00 |
| 30.07.2024 | 20,66 | 20,75 | 20,60 | 20,60 | -1,06% | 326,00 |
| 29.07.2024 | 20,99 | 21,13 | 20,71 | 20,82 | 2,26% | 408,00 |
| 26.07.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 2,23% | 100,00 |
| 25.07.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -3,28% | 92,00 |
| 24.07.2024 | 20,50 | 20,65 | 20,28 | 20,59 | 0,68% | 846,00 |
| 23.07.2024 | 19,98 | 20,47 | 19,97 | 20,45 | 5,09% | 1.413,00 |
| 22.07.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 1,49% | 20,00 |
| 19.07.2024 | 19,69 | 19,69 | 19,18 | 19,18 | -2,42% | 70,00 |
| 18.07.2024 | 20,05 | 20,05 | 19,65 | 19,65 | -1,50% | 262,00 |
| 17.07.2024 | 20,32 | 20,33 | 19,95 | 19,95 | -0,75% | 2.207,00 |
| 16.07.2024 | 19,92 | 20,11 | 19,53 | 20,10 | 2,29% | 764,00 |
| 15.07.2024 | 19,45 | 19,65 | 19,16 | 19,65 | 1,29% | 502,00 |
| 12.07.2024 | 19,59 | 19,59 | 19,40 | 19,40 | 0,62% | 63,00 |
| 11.07.2024 | 19,21 | 19,28 | 19,21 | 19,28 | 2,34% | 215,00 |
| 10.07.2024 | 19,07 | 19,07 | 18,84 | 18,84 | -0,20% | 275,00 |
| 09.07.2024 | 19,22 | 19,40 | 18,87 | 18,88 | -2,14% | - |
| 08.07.2024 | 18,82 | 19,29 | 18,82 | 19,29 | 0,97% | 263,00 |
| 05.07.2024 | 19,11 | 19,11 | 18,67 | 19,11 | -0,05% | 2.389,00 |
| 04.07.2024 | 19,15 | 19,15 | 18,77 | 19,12 | 0,71% | 197,00 |
| 03.07.2024 | 18,73 | 19,12 | 18,45 | 18,98 | 3,18% | 845,00 |
| 02.07.2024 | 18,17 | 18,40 | 18,17 | 18,40 | -0,30% | 601,00 |
| 01.07.2024 | 18,82 | 18,82 | 18,00 | 18,45 | -0,78% | 3.004,00 |
| 28.06.2024 | 18,80 | 18,96 | 18,55 | 18,60 | -0,56% | 1.640,00 |
| 27.06.2024 | 18,46 | 18,70 | 18,46 | 18,70 | 2,05% | 560,00 |
| 26.06.2024 | 19,05 | 19,30 | 18,33 | 18,33 | -3,40% | 1.330,00 |
| 25.06.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -3,56% | 120,00 |
| 24.06.2024 | 19,50 | 19,71 | 19,49 | 19,67 | 2,47% | 1.661,00 |
| 21.06.2024 | 18,72 | 19,20 | 18,72 | 19,20 | 1,56% | 234,00 |
| 20.06.2024 | 19,00 | 19,00 | 18,73 | 18,90 | -0,26% | 321,00 |
| 19.06.2024 | 18,98 | 18,98 | 18,58 | 18,95 | 3,92% | 544,00 |
| 18.06.2024 | 18,22 | 18,24 | 18,22 | 18,24 | 0,08% | 101,00 |
| 17.06.2024 | 18,68 | 18,69 | 18,04 | 18,22 | -0,14% | 270,00 |
| 14.06.2024 | 18,51 | 18,51 | 18,25 | 18,25 | -1,88% | 1.100,00 |
| 13.06.2024 | 18,76 | 18,76 | 18,55 | 18,60 | -3,10% | 1.154,00 |
| 12.06.2024 | 18,82 | 19,19 | 18,82 | 19,19 | 2,32% | 60,00 |
| 11.06.2024 | 18,81 | 18,81 | 18,76 | 18,76 | -1,24% | 187,00 |
| 10.06.2024 | 18,77 | 19,14 | 18,73 | 18,99 | -0,05% | 735,00 |
| 07.06.2024 | 19,32 | 19,32 | 18,87 | 19,00 | -1,91% | 433,00 |
| 06.06.2024 | 19,38 | 19,49 | 19,37 | 19,37 | -0,74% | 709,00 |
| 05.06.2024 | 19,64 | 19,64 | 19,24 | 19,52 | 0,72% | 1.740,00 |
| 04.06.2024 | 19,74 | 19,89 | 19,38 | 19,38 | -2,49% | 1.382,00 |
| 03.06.2024 | 20,24 | 20,25 | 19,87 | 19,87 | 1,12% | 420,00 |
| 31.05.2024 | 19,83 | 20,02 | 19,64 | 19,65 | -1,06% | 1.312,00 |
| 30.05.2024 | 19,90 | 19,96 | 19,86 | 19,86 | -1,68% | 93,00 |
| 29.05.2024 | 20,22 | 20,22 | 20,20 | 20,20 | 1,00% | 16,00 |