38,260€
0,53%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 38,05 | 38,86 | 37,58 | 37,86 | -0,53% | 6.591,00 |
| 01.10.2026 | 38,43 | 38,66 | 37,15 | 38,06 | 0,73% | 9.932,00 |
| 30.09.2026 | 38,46 | 38,75 | 37,37 | 37,79 | -0,66% | 3.868,00 |
| 29.09.2026 | 38,85 | 39,51 | 37,88 | 38,04 | -2,11% | 8.934,00 |
| 28.09.2026 | 40,13 | 40,13 | 38,70 | 38,86 | -2,97% | 8.299,00 |
| 25.09.2026 | 41,13 | 41,63 | 39,81 | 40,05 | -2,39% | 2.266,00 |
| 24.09.2026 | 40,29 | 41,56 | 39,48 | 41,03 | 1,06% | 6.007,00 |
| 23.09.2026 | 41,51 | 41,93 | 40,60 | 40,60 | -0,99% | 4.166,00 |
| 22.09.2026 | 42,41 | 43,26 | 40,20 | 41,00 | -2,79% | 6.387,00 |
| 21.09.2026 | 41,39 | 42,95 | 41,39 | 42,18 | 1,93% | 3.832,00 |
| 18.09.2026 | 41,97 | 42,14 | 40,91 | 41,38 | -1,42% | 2.818,00 |
| 17.09.2026 | 41,58 | 42,74 | 41,58 | 41,97 | 2,37% | 4.315,00 |
| 16.09.2026 | 41,02 | 41,45 | 39,97 | 41,00 | -0,46% | 5.972,00 |
| 15.09.2026 | 41,29 | 42,40 | 40,47 | 41,19 | -0,24% | 4.577,00 |
| 14.09.2026 | 40,20 | 41,54 | 39,53 | 41,29 | 3,03% | 5.366,00 |
| 11.09.2026 | 40,89 | 41,14 | 39,30 | 40,08 | 0,19% | 4.054,00 |
| 10.09.2026 | 40,50 | 41,67 | 39,90 | 40,00 | -0,44% | 4.084,00 |
| 09.09.2026 | 41,76 | 42,21 | 39,78 | 40,18 | -3,80% | 8.903,00 |
| 08.09.2026 | 42,16 | 42,76 | 41,01 | 41,76 | 0,61% | 4.877,00 |
| 07.09.2026 | 41,32 | 42,80 | 41,32 | 41,51 | 0,50% | 4.821,00 |
| 04.09.2026 | 41,40 | 42,10 | 40,62 | 41,30 | -0,61% | 4.156,00 |
| 03.09.2026 | 41,77 | 42,25 | 40,42 | 41,56 | 0,73% | 11.904,00 |
| 02.09.2026 | 42,89 | 43,15 | 40,56 | 41,26 | -3,50% | 6.501,00 |
| 01.09.2026 | 44,27 | 44,50 | 42,20 | 42,75 | -2,50% | 6.645,00 |
| 31.08.2026 | 45,04 | 45,14 | 43,61 | 43,85 | -2,53% | 9.647,00 |
| 28.08.2026 | 46,35 | 46,64 | 44,40 | 44,99 | -2,89% | 6.311,00 |
| 27.08.2026 | 45,38 | 46,47 | 44,97 | 46,33 | 1,87% | 5.087,00 |
| 26.08.2026 | 45,47 | 46,56 | 44,80 | 45,48 | 0,70% | 4.392,00 |
| 25.08.2026 | 46,03 | 46,77 | 44,80 | 45,16 | -0,48% | 9.751,00 |
| 24.08.2026 | 48,90 | 49,20 | 45,38 | 45,38 | -7,41% | 8.262,00 |
| 21.08.2026 | 47,95 | 50,09 | 47,95 | 49,01 | 0,99% | 6.283,00 |
| 20.08.2026 | 51,75 | 52,29 | 47,31 | 48,53 | -7,01% | 8.540,00 |
| 19.08.2026 | 52,81 | 53,66 | 50,30 | 52,19 | -2,63% | 6.466,00 |
| 18.08.2026 | 54,15 | 55,44 | 52,52 | 53,60 | -1,72% | 13.345,00 |
| 17.08.2026 | 55,99 | 56,02 | 54,25 | 54,54 | -2,19% | 7.637,00 |
| 14.08.2026 | 55,01 | 57,89 | 54,50 | 55,76 | 2,39% | 13.149,00 |
| 13.08.2026 | 55,50 | 55,98 | 53,60 | 54,46 | -1,70% | 3.689,00 |
| 12.08.2026 | 55,46 | 55,94 | 53,88 | 55,40 | 0,67% | 11.486,00 |
| 11.08.2026 | 54,27 | 55,21 | 53,30 | 55,03 | 1,74% | 7.824,00 |
| 10.08.2026 | 53,26 | 54,56 | 51,44 | 54,09 | 2,87% | 14.787,00 |
| 07.08.2026 | 49,69 | 52,69 | 49,00 | 52,58 | 5,58% | 10.855,00 |
| 06.08.2026 | 48,24 | 51,09 | 46,62 | 49,80 | 3,97% | 23.472,00 |
| 05.08.2026 | 47,00 | 53,73 | 46,99 | 47,90 | 6,75% | 62.323,00 |
| 04.08.2026 | 43,96 | 45,31 | 43,24 | 44,87 | 4,43% | 11.302,00 |
| 03.08.2026 | 40,75 | 42,97 | 40,65 | 42,97 | 6,43% | 20.820,00 |
| 31.07.2026 | 40,75 | 40,95 | 38,91 | 40,37 | 0,84% | 5.586,00 |
| 30.07.2026 | 38,51 | 40,08 | 37,46 | 40,04 | 4,74% | 14.125,00 |
| 29.07.2026 | 42,08 | 43,03 | 38,21 | 38,23 | -9,19% | 28.462,00 |
| 28.07.2026 | 43,74 | 43,75 | 40,90 | 42,10 | -3,17% | 4.600,00 |
| 27.07.2026 | 42,05 | 43,66 | 41,50 | 43,48 | 4,73% | 7.987,00 |
| 24.07.2026 | 43,78 | 44,30 | 41,51 | 41,51 | -4,18% | 16.211,00 |
| 23.07.2026 | 42,13 | 45,22 | 41,57 | 43,32 | 3,54% | 13.107,00 |
| 22.07.2026 | 42,61 | 43,28 | 41,60 | 41,84 | -0,57% | 11.362,00 |
| 21.07.2026 | 40,25 | 42,95 | 40,10 | 42,08 | 4,65% | 17.435,00 |
| 20.07.2026 | 40,45 | 41,17 | 40,05 | 40,21 | -0,79% | 5.634,00 |
| 17.07.2026 | 41,00 | 41,27 | 39,82 | 40,53 | -0,78% | 10.570,00 |
| 16.07.2026 | 43,82 | 43,82 | 40,70 | 40,85 | -5,82% | 9.657,00 |
| 15.07.2026 | 44,99 | 47,33 | 43,20 | 43,38 | -1,13% | 8.316,00 |
| 14.07.2026 | 41,58 | 44,11 | 41,31 | 43,87 | 6,48% | 11.138,00 |
| 13.07.2026 | 42,01 | 43,08 | 40,80 | 41,20 | -2,49% | 30.072,00 |
| 10.07.2026 | 43,00 | 43,35 | 41,63 | 42,25 | -1,32% | 4.618,00 |
| 09.07.2026 | 44,48 | 44,80 | 42,26 | 42,82 | -2,74% | 5.451,00 |
| 08.07.2026 | 44,30 | 45,59 | 43,02 | 44,02 | -0,03% | 15.021,00 |
| 07.07.2026 | 46,31 | 47,72 | 43,51 | 44,04 | -6,31% | 10.017,00 |
| 06.07.2026 | 48,74 | 49,15 | 46,23 | 47,00 | -3,89% | 6.583,00 |
| 03.07.2026 | 48,12 | 48,91 | 47,01 | 48,90 | 1,99% | 3.448,00 |
| 02.07.2026 | 47,05 | 51,34 | 46,57 | 47,95 | 2,78% | 13.945,00 |
| 01.07.2026 | 44,25 | 47,35 | 43,60 | 46,65 | 7,08% | 11.281,00 |
| 30.06.2026 | 42,82 | 45,11 | 42,41 | 43,57 | 6,13% | 7.463,00 |
| 29.06.2026 | 42,03 | 42,65 | 40,95 | 41,05 | 0,47% | 8.559,00 |
| 26.06.2026 | 40,46 | 43,15 | 39,98 | 40,86 | 0,59% | 7.570,00 |
| 25.06.2026 | 42,63 | 42,63 | 40,58 | 40,62 | -3,93% | 5.773,00 |
| 24.06.2026 | 44,51 | 45,33 | 42,28 | 42,28 | -5,84% | 5.125,00 |
| 23.06.2026 | 44,52 | 46,02 | 42,80 | 44,90 | -0,08% | 12.228,00 |
| 22.06.2026 | 47,05 | 47,71 | 44,42 | 44,94 | -5,89% | 8.190,00 |
| 19.06.2026 | 47,63 | 47,75 | 46,83 | 47,75 | 2,39% | 2.526,00 |
| 18.06.2026 | 48,98 | 49,65 | 46,19 | 46,63 | -4,39% | 5.662,00 |
| 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 | 49,01 | 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 |