41,653€
-3,85%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2026 | 46,74 | 47,11 | 44,52 | 44,77 | -5,01% | 7.789,00 |
| 14.05.2026 | 45,26 | 47,94 | 44,77 | 47,13 | 4,32% | 10.836,00 |
| 13.05.2026 | 49,37 | 49,62 | 44,31 | 45,18 | -6,01% | 11.520,00 |
| 12.05.2026 | 48,12 | 49,78 | 46,92 | 48,07 | -1,52% | 12.149,00 |
| 11.05.2026 | 49,35 | 49,50 | 46,74 | 48,81 | -0,80% | 10.366,00 |
| 08.05.2026 | 48,99 | 49,50 | 47,51 | 49,20 | 0,96% | 9.074,00 |
| 07.05.2026 | 52,36 | 53,78 | 48,10 | 48,73 | -7,06% | 14.784,00 |
| 06.05.2026 | 50,77 | 52,54 | 50,27 | 52,43 | 3,56% | 12.034,00 |
| 05.05.2026 | 53,47 | 53,93 | 49,68 | 50,63 | -4,44% | 11.164,00 |
| 04.05.2026 | 53,26 | 54,70 | 52,83 | 52,98 | -0,79% | 8.222,00 |
| 30.04.2026 | 50,69 | 53,52 | 50,00 | 53,40 | 5,16% | 10.945,00 |
| 29.04.2026 | 52,94 | 53,72 | 50,78 | 50,78 | -2,35% | 8.837,00 |
| 28.04.2026 | 54,36 | 54,42 | 51,69 | 52,00 | -3,76% | 6.083,00 |
| 27.04.2026 | 52,55 | 54,60 | 51,50 | 54,03 | 3,39% | 12.701,00 |
| 24.04.2026 | 56,84 | 56,99 | 52,20 | 52,26 | -5,96% | 7.699,00 |
| 23.04.2026 | 58,09 | 58,84 | 54,60 | 55,57 | -4,81% | 12.611,00 |
| 22.04.2026 | 59,97 | 60,49 | 57,72 | 58,38 | -0,39% | 3.945,00 |
| 21.04.2026 | 59,41 | 60,94 | 57,75 | 58,61 | -0,56% | 6.081,00 |
| 20.04.2026 | 59,79 | 60,61 | 58,46 | 58,94 | -2,32% | 7.856,00 |
| 17.04.2026 | 63,81 | 64,03 | 59,71 | 60,34 | -4,65% | 7.575,00 |
| 16.04.2026 | 64,07 | 65,00 | 62,13 | 63,28 | 0,05% | 3.534,00 |
| 15.04.2026 | 62,71 | 64,45 | 62,11 | 63,25 | 1,01% | 6.547,00 |
| 14.04.2026 | 63,04 | 64,41 | 61,81 | 62,62 | -0,05% | 3.706,00 |
| 13.04.2026 | 59,99 | 63,06 | 59,23 | 62,65 | 4,47% | 6.436,00 |
| 10.04.2026 | 59,40 | 60,00 | 57,70 | 59,97 | 2,53% | 5.526,00 |
| 09.04.2026 | 64,12 | 64,19 | 58,40 | 58,49 | -7,51% | 4.093,00 |
| 08.04.2026 | 64,65 | 66,99 | 62,37 | 63,24 | 2,08% | 8.801,00 |
| 07.04.2026 | 63,52 | 64,61 | 60,45 | 61,95 | 6,99% | 9.099,00 |
| 02.04.2026 | 57,12 | 59,70 | 56,00 | 57,90 | -1,80% | 5.840,00 |
| 01.04.2026 | 61,58 | 63,06 | 58,60 | 58,96 | -3,31% | 6.487,00 |
| 31.03.2026 | 57,64 | 61,46 | 56,50 | 60,98 | 7,17% | 8.767,00 |
| 30.03.2026 | 62,14 | 63,90 | 56,20 | 56,90 | -9,48% | 16.675,00 |
| 27.03.2026 | 65,70 | 66,22 | 62,32 | 62,86 | -4,64% | 6.067,00 |
| 26.03.2026 | 69,68 | 69,72 | 65,22 | 65,92 | -3,77% | 4.222,00 |
| 25.03.2026 | 67,50 | 69,50 | 67,00 | 68,50 | 1,90% | 3.737,00 |
| 24.03.2026 | 72,78 | 72,78 | 65,34 | 67,22 | -7,54% | 6.229,00 |
| 23.03.2026 | 72,50 | 74,18 | 70,30 | 72,70 | -1,30% | 7.271,00 |
| 20.03.2026 | 81,44 | 81,44 | 71,90 | 73,66 | -7,69% | 9.233,00 |
| 19.03.2026 | 80,54 | 81,36 | 76,26 | 79,80 | -0,57% | 4.480,00 |
| 18.03.2026 | 83,06 | 84,20 | 80,26 | 80,26 | -3,28% | 6.625,00 |
| 17.03.2026 | 78,00 | 83,20 | 77,10 | 82,98 | 7,15% | 3.508,00 |
| 16.03.2026 | 77,52 | 78,96 | 75,58 | 77,44 | 0,57% | 2.667,00 |
| 13.03.2026 | 77,38 | 79,80 | 76,54 | 77,00 | -0,44% | 3.696,00 |
| 12.03.2026 | 76,14 | 79,10 | 74,40 | 77,34 | 0,36% | 3.668,00 |
| 11.03.2026 | 77,30 | 78,58 | 74,78 | 77,06 | 0,50% | 3.897,00 |
| 10.03.2026 | 79,12 | 79,28 | 76,26 | 76,68 | -3,67% | 5.087,00 |
| 09.03.2026 | 77,78 | 80,72 | 75,50 | 79,60 | 5,99% | 10.932,00 |
| 06.03.2026 | 74,60 | 77,98 | 71,50 | 75,10 | 1,73% | 8.823,00 |
| 05.03.2026 | 77,62 | 77,80 | 71,14 | 73,82 | -4,13% | 7.346,00 |
| 04.03.2026 | 76,00 | 77,44 | 73,64 | 77,00 | 0,42% | 4.604,00 |