16,590€
-0,42%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 16,69 | 16,82 | 16,39 | 16,60 | -0,36% | - |
| 23.04.2024 | 16,89 | 16,93 | 16,49 | 16,66 | -0,36% | 580,00 |
| 22.04.2024 | 16,93 | 17,13 | 16,56 | 16,72 | -1,20% | - |
| 19.04.2024 | 16,55 | 17,23 | 16,40 | 16,92 | 2,25% | - |
| 18.04.2024 | 16,74 | 16,92 | 16,50 | 16,55 | -0,72% | 10,00 |
| 17.04.2024 | 16,60 | 16,86 | 16,33 | 16,67 | 0,24% | - |
| 16.04.2024 | 16,65 | 17,07 | 16,27 | 16,63 | -0,48% | - |
| 15.04.2024 | 17,07 | 17,41 | 16,60 | 16,71 | -2,51% | 47,00 |
| 12.04.2024 | 17,00 | 17,69 | 16,89 | 17,14 | 0,82% | - |
| 11.04.2024 | 16,81 | 17,16 | 16,54 | 17,00 | 1,43% | - |
| 10.04.2024 | 16,88 | 17,11 | 16,33 | 16,76 | -0,65% | - |
| 09.04.2024 | 17,09 | 17,50 | 16,72 | 16,87 | -1,65% | 20,00 |
| 08.04.2024 | 16,37 | 17,36 | 16,25 | 17,15 | 4,78% | - |
| 05.04.2024 | 16,33 | 16,55 | 16,25 | 16,37 | 0,40% | - |
| 04.04.2024 | 16,68 | 17,11 | 16,24 | 16,31 | -2,37% | 310,00 |
| 03.04.2024 | 16,86 | 17,27 | 16,45 | 16,70 | -0,60% | 50,00 |
| 02.04.2024 | 17,01 | 17,21 | 16,73 | 16,80 | -0,55% | 60,00 |
| 28.03.2024 | 16,73 | 17,10 | 16,64 | 16,89 | 0,60% | - |
| 27.03.2024 | 16,35 | 16,80 | 16,35 | 16,79 | 2,27% | - |
| 26.03.2024 | 16,42 | 16,74 | 16,25 | 16,42 | -0,79% | - |
| 25.03.2024 | 16,35 | 16,68 | 16,15 | 16,55 | 1,61% | - |
| 22.03.2024 | 16,36 | 16,58 | 15,94 | 16,29 | -0,67% | - |
| 21.03.2024 | 16,00 | 16,46 | 16,00 | 16,40 | 1,66% | - |
| 20.03.2024 | 15,77 | 16,22 | 15,68 | 16,13 | 2,28% | - |
| 19.03.2024 | 15,63 | 15,89 | 15,61 | 15,77 | 0,93% | 3,00 |
| 18.03.2024 | 15,69 | 16,17 | 15,42 | 15,63 | -0,48% | 160,00 |
| 15.03.2024 | 15,90 | 16,14 | 15,68 | 15,70 | -1,15% | 34,00 |
| 14.03.2024 | 15,99 | 16,18 | 15,82 | 15,88 | -0,66% | - |
| 13.03.2024 | 16,44 | 16,53 | 15,90 | 15,99 | -2,84% | 16,00 |
| 12.03.2024 | 16,59 | 16,81 | 16,39 | 16,46 | -0,93% | 300,00 |
| 11.03.2024 | 16,90 | 17,11 | 16,54 | 16,61 | -1,72% | 200,00 |
| 08.03.2024 | 17,12 | 17,41 | 16,81 | 16,90 | -0,75% | - |
| 07.03.2024 | 16,69 | 17,18 | 16,62 | 17,03 | 2,05% | 30,00 |
| 06.03.2024 | 16,42 | 16,89 | 16,25 | 16,69 | 1,55% | - |
| 05.03.2024 | 16,57 | 16,83 | 16,29 | 16,43 | -0,84% | 18,00 |
| 04.03.2024 | 16,56 | 16,92 | 16,52 | 16,57 | -0,36% | - |
| 01.03.2024 | 16,90 | 17,11 | 16,57 | 16,63 | -1,35% | 58,00 |
| 29.02.2024 | 16,92 | 17,16 | 16,65 | 16,86 | -0,07% | - |
| 28.02.2024 | 17,23 | 17,37 | 16,87 | 16,87 | -2,09% | 910,00 |
| 27.02.2024 | 17,18 | 17,41 | 17,05 | 17,23 | 0,28% | 13,00 |
| 26.02.2024 | 16,57 | 17,27 | 16,57 | 17,18 | 3,49% | 25,00 |
| 23.02.2024 | 17,35 | 17,46 | 16,38 | 16,60 | -4,56% | 40,00 |
| 22.02.2024 | 18,48 | 18,48 | 17,11 | 17,40 | -6,73% | - |
| 21.02.2024 | 18,97 | 19,11 | 18,53 | 18,65 | -1,32% | 12,00 |
| 20.02.2024 | 19,27 | 19,31 | 18,70 | 18,90 | -1,92% | 16,00 |
| 19.02.2024 | 19,29 | 19,33 | 19,27 | 19,27 | 0,10% | 25,00 |
| 16.02.2024 | 19,19 | 19,46 | 18,87 | 19,25 | 0,05% | 62,00 |
| 15.02.2024 | 19,41 | 20,00 | 19,02 | 19,24 | -0,77% | 6,00 |
| 14.02.2024 | 17,70 | 20,15 | 17,60 | 19,39 | 9,58% | 346,00 |
| 13.02.2024 | 16,90 | 18,32 | 16,49 | 17,70 | 3,66% | 1.169,00 |
| 12.02.2024 | 17,09 | 17,29 | 16,89 | 17,07 | 0,77% | 200,00 |
| 09.02.2024 | 16,60 | 17,03 | 16,45 | 16,94 | 2,48% | - |
| 08.02.2024 | 16,40 | 16,55 | 16,22 | 16,53 | 0,78% | 3,00 |
| 07.02.2024 | 16,53 | 16,61 | 16,38 | 16,40 | -0,41% | - |
| 06.02.2024 | 16,26 | 16,48 | 16,09 | 16,47 | 1,17% | 31,00 |
| 05.02.2024 | 15,79 | 16,36 | 15,62 | 16,28 | 3,12% | 40,00 |
| 02.02.2024 | 15,86 | 15,96 | 15,60 | 15,79 | -0,33% | - |
| 01.02.2024 | 15,70 | 15,92 | 15,44 | 15,84 | 0,83% | - |
| 31.01.2024 | 15,84 | 16,09 | 15,67 | 15,71 | -1,38% | 5,00 |
| 30.01.2024 | 16,33 | 16,38 | 15,82 | 15,93 | -2,15% | 16,00 |
| 29.01.2024 | 15,94 | 16,46 | 15,81 | 16,28 | 2,71% | - |
| 26.01.2024 | 16,10 | 16,27 | 15,72 | 15,85 | -1,37% | 1.630,00 |
| 25.01.2024 | 16,00 | 16,24 | 15,68 | 16,07 | 0,56% | 20,00 |
| 24.01.2024 | 16,75 | 16,81 | 15,94 | 15,98 | -3,97% | 12,00 |
| 23.01.2024 | 17,12 | 17,33 | 16,61 | 16,64 | -2,62% | 4,00 |
| 22.01.2024 | 16,83 | 17,24 | 16,83 | 17,09 | 1,53% | 6,00 |
| 19.01.2024 | 16,85 | 17,07 | 16,62 | 16,83 | -1,17% | - |
| 18.01.2024 | 16,88 | 17,14 | 16,79 | 17,03 | 0,95% | - |
| 17.01.2024 | 17,16 | 17,16 | 16,80 | 16,87 | -1,58% | - |
| 16.01.2024 | 17,30 | 17,95 | 17,00 | 17,14 | -0,92% | 58,00 |
| 15.01.2024 | 17,32 | 17,35 | 17,27 | 17,30 | -0,12% | 23,00 |
| 12.01.2024 | 16,77 | 17,34 | 16,73 | 17,32 | 3,03% | - |
| 11.01.2024 | 16,93 | 17,08 | 16,55 | 16,81 | -1,10% | 13,00 |
| 10.01.2024 | 16,53 | 17,04 | 16,53 | 17,00 | 2,52% | 9,00 |
| 09.01.2024 | 16,90 | 17,04 | 16,48 | 16,58 | -1,78% | 8,00 |
| 08.01.2024 | 16,80 | 16,90 | 16,32 | 16,88 | 0,78% | 65,00 |
| 05.01.2024 | 16,93 | 17,01 | 16,69 | 16,75 | -1,06% | - |
| 04.01.2024 | 17,10 | 17,22 | 16,79 | 16,93 | -0,06% | - |
| 03.01.2024 | 18,10 | 18,18 | 16,91 | 16,94 | -6,15% | 250,00 |
| 02.01.2024 | 18,62 | 18,65 | 17,85 | 18,05 | -3,06% | 139,00 |
| 29.12.2023 | 18,58 | 18,70 | 18,58 | 18,62 | 0,11% | - |
| 28.12.2023 | 18,45 | 18,75 | 18,36 | 18,60 | 0,43% | 6,00 |
| 27.12.2023 | 18,51 | 18,76 | 18,42 | 18,52 | 0,83% | 77,00 |
| 22.12.2023 | 18,38 | 18,67 | 18,29 | 18,37 | -0,07% | 3,00 |
| 21.12.2023 | 18,29 | 18,67 | 18,25 | 18,38 | 0,44% | 6,00 |
| 20.12.2023 | 18,83 | 18,89 | 18,29 | 18,30 | -2,19% | 54,00 |
| 19.12.2023 | 18,74 | 18,79 | 18,18 | 18,71 | 0,70% | 174,00 |
| 18.12.2023 | 18,62 | 18,78 | 18,36 | 18,58 | -0,80% | - |
| 15.12.2023 | 18,51 | 18,98 | 18,49 | 18,73 | 1,19% | 14,00 |
| 14.12.2023 | 19,46 | 19,60 | 18,31 | 18,51 | -4,83% | 3,00 |
| 13.12.2023 | 19,38 | 19,53 | 18,99 | 19,45 | 0,71% | 161,00 |
| 12.12.2023 | 18,86 | 19,38 | 18,75 | 19,31 | 2,45% | 5,00 |
| 11.12.2023 | 18,98 | 19,14 | 18,59 | 18,85 | -0,42% | 14,00 |
| 08.12.2023 | 18,67 | 19,01 | 18,65 | 18,93 | 1,39% | 13,00 |
| 07.12.2023 | 18,63 | 18,68 | 18,26 | 18,67 | 0,20% | - |
| 06.12.2023 | 18,52 | 18,90 | 18,52 | 18,63 | -0,08% | - |
| 05.12.2023 | 18,56 | 18,75 | 18,50 | 18,65 | -0,07% | 100,00 |
| 04.12.2023 | 17,93 | 18,70 | 17,76 | 18,66 | 3,96% | 331,00 |
| 01.12.2023 | 17,33 | 17,96 | 17,26 | 17,95 | 2,69% | - |
| 30.11.2023 | 17,00 | 17,58 | 16,92 | 17,48 | 2,88% | - |