65,460€
-0,06%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 65,47 | 65,88 | 65,08 | 65,41 | -0,14% | 1.146,00 |
| 26.11.2025 | 64,62 | 66,60 | 64,62 | 65,50 | 0,43% | 5.631,00 |
| 25.11.2025 | 64,98 | 65,78 | 63,52 | 65,22 | 1,43% | 3.518,00 |
| 24.11.2025 | 60,68 | 64,50 | 60,02 | 64,30 | 7,06% | 3.692,00 |
| 21.11.2025 | 58,38 | 60,16 | 56,40 | 60,06 | 3,48% | 13.396,00 |
| 20.11.2025 | 62,82 | 64,00 | 58,04 | 58,04 | -5,44% | 9.576,00 |
| 19.11.2025 | 60,76 | 62,10 | 60,04 | 61,38 | 1,32% | 6.082,00 |
| 18.11.2025 | 59,44 | 61,20 | 58,04 | 60,58 | 1,47% | 6.499,00 |
| 17.11.2025 | 62,56 | 63,58 | 59,36 | 59,70 | -3,77% | 5.864,00 |
| 14.11.2025 | 60,04 | 63,54 | 56,60 | 62,04 | 0,36% | 18.887,00 |
| 13.11.2025 | 65,68 | 66,28 | 61,22 | 61,82 | -6,13% | 33.111,00 |
| 12.11.2025 | 66,72 | 67,36 | 65,26 | 65,86 | -0,51% | 6.019,00 |
| 11.11.2025 | 69,08 | 69,08 | 65,52 | 66,20 | -3,22% | 8.485,00 |
| 10.11.2025 | 68,52 | 71,06 | 66,92 | 68,40 | 1,36% | 13.270,00 |
| 07.11.2025 | 62,90 | 67,82 | 58,88 | 67,48 | 7,45% | 17.164,00 |
| 06.11.2025 | 67,58 | 68,18 | 61,02 | 62,80 | -6,66% | 30.246,00 |
| 05.11.2025 | 72,78 | 73,86 | 66,16 | 67,28 | -14,31% | 34.184,00 |
| 04.11.2025 | 77,28 | 79,82 | 74,50 | 78,52 | -0,48% | 19.947,00 |
| 03.11.2025 | 80,00 | 80,00 | 76,50 | 78,90 | 0,28% | 6.220,00 |
| 31.10.2025 | 75,72 | 79,90 | 75,72 | 78,68 | 2,82% | 3.881,00 |
| 30.10.2025 | 78,28 | 79,58 | 75,94 | 76,52 | -3,09% | 6.093,00 |
| 29.10.2025 | 77,34 | 80,60 | 76,76 | 78,96 | 2,25% | 7.167,00 |
| 28.10.2025 | 78,18 | 79,40 | 76,68 | 77,22 | -1,61% | 7.690,00 |
| 27.10.2025 | 80,50 | 81,98 | 75,94 | 78,48 | 1,29% | 16.620,00 |
| 24.10.2025 | 79,00 | 81,14 | 76,90 | 77,48 | 1,25% | 17.166,00 |
| 23.10.2025 | 71,90 | 77,52 | 71,90 | 76,52 | 6,01% | 10.501,00 |
| 22.10.2025 | 78,18 | 78,58 | 69,62 | 72,18 | -7,37% | 21.200,00 |
| 21.10.2025 | 75,56 | 77,94 | 73,66 | 77,92 | 4,48% | 7.461,00 |
| 20.10.2025 | 72,80 | 75,98 | 72,80 | 74,58 | 4,40% | 35.053,00 |
| 17.10.2025 | 74,00 | 74,24 | 68,00 | 71,44 | -5,55% | 53.821,00 |
| 16.10.2025 | 78,04 | 79,18 | 75,64 | 75,64 | -2,45% | 15.934,00 |
| 15.10.2025 | 82,60 | 85,50 | 76,68 | 77,54 | -5,92% | 32.847,00 |
| 14.10.2025 | 82,76 | 83,68 | 78,00 | 82,42 | -0,58% | 48.420,00 |
| 13.10.2025 | 82,00 | 87,62 | 81,92 | 82,90 | 1,82% | 30.015,00 |
| 10.10.2025 | 84,40 | 88,30 | 80,58 | 81,42 | -4,59% | 44.353,00 |
| 09.10.2025 | 91,50 | 96,60 | 83,74 | 85,34 | -6,26% | 43.529,00 |
| 08.10.2025 | 88,28 | 91,34 | 87,02 | 91,04 | 1,93% | 21.660,00 |
| 07.10.2025 | 87,20 | 89,88 | 85,66 | 89,32 | 4,42% | 29.107,00 |
| 06.10.2025 | 82,34 | 87,82 | 82,34 | 85,54 | 5,37% | 38.928,00 |
| 03.10.2025 | 81,86 | 83,54 | 80,14 | 81,18 | 0,22% | 20.520,00 |
| 02.10.2025 | 79,78 | 81,84 | 79,14 | 81,00 | 1,96% | 27.083,00 |
| 01.10.2025 | 77,68 | 79,62 | 75,62 | 79,44 | 1,77% | 23.255,00 |
| 30.09.2025 | 75,72 | 78,30 | 75,00 | 78,06 | 3,69% | 18.824,00 |
| 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 | 2,42% | 5.255,00 |
| 11.09.2025 | 55,92 | 58,91 | 55,92 | 57,84 | 3,29% | 10.267,00 |
| 10.09.2025 | 55,80 | 56,64 | 54,74 | 56,00 | 1,56% | 3.246,00 |
| 09.09.2025 | 54,86 | 55,37 | 53,49 | 55,14 | 1,90% | 3.384,00 |
| 08.09.2025 | 56,10 | 56,18 | 53,04 | 54,11 | -2,26% | 7.461,00 |
| 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 |