17,623€
9,46%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 16,29 | 17,72 | 16,29 | 17,72 | 10,06% | 5.641,00 |
25.04.2024 | 16,64 | 16,64 | 16,02 | 16,10 | -3,10% | 903,00 |
24.04.2024 | 16,80 | 16,86 | 16,36 | 16,62 | -0,95% | 833,00 |
23.04.2024 | 16,92 | 16,92 | 16,57 | 16,78 | 0,81% | 720,00 |
22.04.2024 | 17,06 | 17,22 | 16,64 | 16,64 | 0,09% | 1.436,00 |
19.04.2024 | 16,32 | 16,63 | 16,32 | 16,63 | 0,21% | 962,00 |
18.04.2024 | 16,50 | 16,59 | 16,50 | 16,59 | -0,06% | 306,00 |
17.04.2024 | 16,45 | 16,60 | 16,45 | 16,60 | 1,10% | 521,00 |
16.04.2024 | 16,85 | 16,88 | 16,42 | 16,42 | -2,26% | 1.570,00 |
15.04.2024 | 17,33 | 17,53 | 16,80 | 16,80 | -4,36% | 2.133,00 |
12.04.2024 | 17,24 | 17,57 | 17,24 | 17,57 | 2,99% | 660,00 |
11.04.2024 | 16,99 | 17,06 | 16,69 | 17,06 | 1,49% | 601,00 |
10.04.2024 | 17,07 | 17,07 | 16,33 | 16,81 | -1,38% | 222,00 |
09.04.2024 | 17,23 | 17,60 | 16,77 | 17,04 | -0,20% | 6.322,00 |
08.04.2024 | 16,56 | 17,30 | 16,56 | 17,08 | 4,31% | 1.714,00 |
05.04.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -0,61% | 60,00 |
04.04.2024 | 16,56 | 17,03 | 16,47 | 16,47 | -1,70% | 1.066,00 |
03.04.2024 | 16,65 | 16,82 | 16,59 | 16,76 | -1,33% | 763,00 |
02.04.2024 | 17,27 | 17,28 | 16,85 | 16,98 | -0,85% | 2.738,00 |
28.03.2024 | 17,15 | 17,15 | 16,84 | 17,13 | 2,58% | 912,00 |
27.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 2,30% | 90,00 |
26.03.2024 | 16,58 | 16,58 | 16,31 | 16,32 | -1,60% | 1.126,00 |
25.03.2024 | 16,01 | 16,64 | 16,01 | 16,59 | 2,38% | 2.077,00 |
22.03.2024 | 16,56 | 16,60 | 16,05 | 16,20 | -2,00% | 1.982,00 |
21.03.2024 | 16,41 | 16,53 | 16,20 | 16,53 | 1,97% | 505,00 |
20.03.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 2,17% | 27,00 |
19.03.2024 | 15,62 | 15,87 | 15,50 | 15,87 | 1,86% | 248,00 |
18.03.2024 | 15,88 | 16,06 | 15,35 | 15,58 | -0,26% | 4.036,00 |
15.03.2024 | 16,00 | 16,10 | 15,62 | 15,62 | -1,36% | 997,00 |
14.03.2024 | 15,88 | 16,00 | 15,83 | 15,83 | -2,28% | 362,00 |
13.03.2024 | 16,39 | 16,39 | 16,17 | 16,20 | -1,07% | 259,00 |
12.03.2024 | 16,52 | 16,55 | 16,34 | 16,38 | -4,96% | 725,00 |
11.03.2024 | 16,77 | 17,23 | 16,77 | 17,23 | 1,26% | 208,00 |
08.03.2024 | 17,46 | 17,46 | 17,02 | 17,02 | -0,21% | 3.099,00 |
07.03.2024 | 16,81 | 17,05 | 16,81 | 17,05 | 2,34% | 651,00 |
06.03.2024 | 16,62 | 16,66 | 16,19 | 16,66 | 0,88% | 2.602,00 |
05.03.2024 | 16,38 | 16,85 | 16,23 | 16,52 | -0,51% | 5.580,00 |
04.03.2024 | 16,77 | 16,88 | 16,53 | 16,60 | -0,57% | 158,00 |
01.03.2024 | 17,05 | 17,05 | 16,56 | 16,70 | -0,45% | 1.967,00 |
29.02.2024 | 16,88 | 16,88 | 16,67 | 16,77 | -1,35% | 294,00 |
28.02.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -0,26% | 943,00 |
27.02.2024 | 16,94 | 17,42 | 16,94 | 17,05 | 0,35% | 798,00 |
26.02.2024 | 16,70 | 16,99 | 16,61 | 16,99 | 1,46% | 1.871,00 |
23.02.2024 | 16,78 | 16,83 | 16,50 | 16,74 | -3,71% | 544,00 |
22.02.2024 | 17,54 | 17,85 | 17,38 | 17,39 | -8,93% | 693,00 |
21.02.2024 | 19,14 | 19,14 | 18,90 | 19,09 | 1,17% | 730,00 |
20.02.2024 | 19,02 | 19,02 | 18,64 | 18,87 | -1,28% | 288,00 |
19.02.2024 | 19,48 | 19,48 | 19,12 | 19,12 | 0,26% | 139,00 |
16.02.2024 | 19,22 | 19,38 | 18,94 | 19,07 | -1,68% | 510,00 |
15.02.2024 | 19,95 | 20,10 | 19,11 | 19,39 | -0,51% | 1.901,00 |
14.02.2024 | 17,90 | 20,19 | 17,52 | 19,49 | 16,57% | 2.919,00 |
13.02.2024 | 17,21 | 17,21 | 16,54 | 16,72 | -2,22% | 1.258,00 |
12.02.2024 | 17,07 | 17,31 | 16,76 | 17,10 | 1,73% | 614,00 |
09.02.2024 | 16,80 | 16,81 | 16,80 | 16,81 | 2,97% | 190,00 |
08.02.2024 | 16,39 | 16,39 | 16,33 | 16,33 | -0,79% | 850,00 |
07.02.2024 | 16,64 | 16,64 | 16,46 | 16,46 | 0,83% | 302,00 |
06.02.2024 | 16,37 | 16,38 | 16,32 | 16,32 | 1,21% | 765,00 |
05.02.2024 | 15,63 | 16,13 | 15,63 | 16,13 | 0,78% | 152,00 |
02.02.2024 | 15,99 | 16,00 | 15,98 | 16,00 | 3,03% | 488,00 |
01.02.2024 | 15,87 | 15,87 | 15,52 | 15,53 | -3,60% | 150,00 |
31.01.2024 | 16,14 | 16,22 | 15,79 | 16,11 | 1,99% | 1.118,00 |
30.01.2024 | 16,11 | 16,11 | 15,80 | 15,80 | -3,36% | 200,00 |
29.01.2024 | 15,70 | 16,35 | 15,70 | 16,35 | 3,71% | 2.925,00 |
26.01.2024 | 16,07 | 16,09 | 15,76 | 15,76 | -1,50% | 488,00 |
25.01.2024 | 15,83 | 16,00 | 15,67 | 16,00 | -0,93% | 1.071,00 |
24.01.2024 | 16,48 | 16,50 | 16,15 | 16,15 | -3,67% | 947,00 |
23.01.2024 | 17,07 | 17,07 | 16,77 | 16,77 | -1,38% | 2.800,00 |
22.01.2024 | 16,84 | 17,13 | 16,84 | 17,00 | 1,74% | 59,00 |
19.01.2024 | 16,85 | 16,85 | 16,71 | 16,71 | -2,31% | 247,00 |
18.01.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 0,68% | 9,00 |
17.01.2024 | 16,94 | 17,11 | 16,94 | 16,99 | -1,22% | 492,00 |
16.01.2024 | 17,48 | 17,54 | 17,19 | 17,20 | -1,63% | 584,00 |
15.01.2024 | 17,47 | 17,49 | 17,46 | 17,49 | 2,19% | 146,00 |
12.01.2024 | 16,66 | 17,11 | 16,66 | 17,11 | 3,20% | 200,00 |
11.01.2024 | 16,80 | 16,90 | 16,54 | 16,58 | -2,61% | 568,00 |
10.01.2024 | 16,55 | 17,03 | 16,55 | 17,03 | 1,52% | 457,00 |
09.01.2024 | 17,04 | 17,04 | 16,77 | 16,77 | 0,12% | 756,00 |
08.01.2024 | 16,86 | 16,86 | 16,50 | 16,75 | -0,45% | 1.020,00 |
05.01.2024 | 16,66 | 16,83 | 16,66 | 16,83 | -0,97% | 715,00 |
04.01.2024 | 17,12 | 17,34 | 16,99 | 16,99 | -0,06% | 252,00 |
03.01.2024 | 18,20 | 18,20 | 17,00 | 17,00 | -5,29% | 1.028,00 |
02.01.2024 | 18,59 | 18,75 | 17,95 | 17,95 | -4,37% | 889,00 |
29.12.2023 | 18,44 | 18,79 | 18,42 | 18,77 | 1,46% | 196,00 |
28.12.2023 | 18,73 | 18,73 | 18,36 | 18,50 | 0,16% | 447,00 |
27.12.2023 | 18,45 | 18,80 | 18,43 | 18,47 | -1,12% | 412,00 |
22.12.2023 | 18,68 | 18,68 | 18,68 | 18,68 | 1,74% | 20,00 |
21.12.2023 | 18,16 | 18,72 | 18,16 | 18,36 | -2,37% | 326,00 |
20.12.2023 | 18,95 | 18,95 | 18,66 | 18,81 | 0,99% | 104,00 |
19.12.2023 | 18,36 | 18,70 | 18,36 | 18,62 | 0,27% | 2.124,00 |
18.12.2023 | 18,88 | 18,88 | 18,57 | 18,57 | -1,07% | 135,00 |
15.12.2023 | 18,81 | 18,90 | 18,50 | 18,77 | 0,97% | 1.553,00 |
14.12.2023 | 19,28 | 19,66 | 18,59 | 18,59 | -4,42% | 72,00 |
13.12.2023 | 19,15 | 19,45 | 19,07 | 19,45 | 0,83% | 1.418,00 |
12.12.2023 | 19,30 | 19,30 | 19,29 | 19,29 | 2,06% | 80,00 |
11.12.2023 | 19,13 | 19,14 | 18,90 | 18,90 | 0,48% | 268,00 |
08.12.2023 | 18,86 | 18,86 | 18,81 | 18,81 | 2,17% | 70,00 |
07.12.2023 | 18,76 | 18,76 | 18,37 | 18,41 | -2,36% | 95,00 |
06.12.2023 | 18,42 | 18,86 | 18,42 | 18,86 | 0,67% | 1.620,00 |
05.12.2023 | 18,82 | 18,82 | 18,63 | 18,73 | 1,16% | 130,00 |
04.12.2023 | 18,13 | 18,52 | 18,11 | 18,52 | 3,99% | 957,00 |