24,180€
-1,91%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,19% | 558,00 |
| 21.11.2024 | 23,99 | 25,13 | 23,90 | 25,13 | 5,59% | 473,00 |
| 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 | 1,24% | 1.861,00 |
| 15.10.2024 | 23,54 | 23,56 | 22,60 | 23,30 | -0,43% | 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 |