Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,28 | 28,32 | 27,10 | 27,27 | -4,92% | - |
| 25.02.2021 | 29,85 | 29,86 | 28,55 | 28,68 | -4,56% | - |
| 24.02.2021 | 30,05 | 30,07 | 30,02 | 30,05 | 3,62% | - |
| 23.02.2021 | 28,87 | 29,23 | 28,23 | 29,00 | -4,87% | - |
| 22.02.2021 | 30,32 | 31,00 | 30,11 | 30,48 | 0,86% | - |
| 19.02.2021 | 31,23 | 31,37 | 30,20 | 30,22 | 0,97% | - |
| 18.02.2021 | 30,68 | 30,79 | 29,81 | 29,93 | -9,98% | - |
| 17.02.2021 | 32,61 | 33,37 | 32,44 | 33,25 | 0,71% | - |
| 16.02.2021 | 33,78 | 33,91 | 32,91 | 33,02 | 0,40% | - |
| 12.02.2021 | 32,66 | 32,96 | 32,45 | 32,89 | 0,89% | - |
| 11.02.2021 | 32,79 | 32,98 | 32,07 | 32,60 | 0,79% | - |
| 10.02.2021 | 31,90 | 32,62 | 31,52 | 32,34 | -1,34% | - |
| 09.02.2021 | 31,23 | 32,88 | 31,10 | 32,78 | 7,92% | - |
| 08.02.2021 | 30,85 | 30,94 | 30,11 | 30,38 | 3,58% | - |
| 05.02.2021 | 29,34 | 29,43 | 28,61 | 29,33 | -0,02% | - |
| 04.02.2021 | 29,20 | 29,63 | 29,06 | 29,33 | 2,52% | - |
| 03.02.2021 | 27,94 | 28,78 | 27,89 | 28,61 | 2,43% | - |
| 02.02.2021 | 27,50 | 28,06 | 27,39 | 27,93 | 3,50% | - |
| 01.02.2021 | 26,40 | 27,07 | 26,21 | 26,99 | 1,37% | - |
| 29.01.2021 | 27,70 | 27,76 | 26,53 | 26,62 | -4,35% | - |
| 28.01.2021 | 28,47 | 28,64 | 0,00 | 27,83 | -0,25% | - |
| 27.01.2021 | 28,09 | 29,18 | 27,63 | 27,90 | -4,26% | - |
| 26.01.2021 | 29,16 | 29,16 | 29,12 | 29,14 | -2,69% | - |
| 25.01.2021 | 30,90 | 31,01 | 29,77 | 29,95 | -0,07% | - |
| 22.01.2021 | 29,84 | 30,42 | 29,71 | 29,97 | 1,56% | - |
| 21.01.2021 | 29,42 | 29,53 | 29,40 | 29,51 | 0,39% | - |
| 20.01.2021 | 29,98 | 30,05 | 29,17 | 29,39 | -1,89% | - |
| 19.01.2021 | 29,96 | 29,96 | 29,96 | 29,96 | 1,22% | - |
| 15.01.2021 | 29,69 | 30,11 | 29,25 | 29,60 | -2,78% | - |
| 14.01.2021 | 31,20 | 31,55 | 30,14 | 30,44 | 9,52% | - |
| 13.01.2021 | 28,38 | 28,42 | 27,62 | 27,80 | -0,96% | - |
| 12.01.2021 | 28,08 | 28,08 | 28,07 | 28,07 | 6,39% | - |
| 11.01.2021 | 26,47 | 26,70 | 26,26 | 26,38 | -0,62% | - |
| 08.01.2021 | 27,05 | 27,09 | 26,15 | 26,55 | -1,47% | - |
| 07.01.2021 | 26,43 | 27,02 | 26,25 | 26,94 | 0,88% | - |
| 06.01.2021 | 26,61 | 27,11 | 26,20 | 26,71 | -0,74% | - |
| 05.01.2021 | 27,96 | 27,98 | 26,89 | 26,91 | 1,78% | - |
| 04.01.2021 | 27,15 | 27,15 | 25,86 | 26,44 | -3,72% | - |
| 31.12.2020 | 27,33 | 27,61 | 27,30 | 27,46 | -1,15% | - |
| 30.12.2020 | 28,42 | 28,48 | 27,69 | 27,78 | 1,07% | - |
| 29.12.2020 | 27,43 | 27,55 | 26,88 | 27,48 | -1,43% | - |
| 28.12.2020 | 27,84 | 27,88 | 27,84 | 27,88 | 6,37% | - |
| 24.12.2020 | 26,43 | 27,06 | 25,58 | 26,21 | -0,47% | - |
| 23.12.2020 | 26,08 | 26,48 | 26,05 | 26,34 | 0,67% | - |
| 22.12.2020 | 26,51 | 26,59 | 25,90 | 26,16 | -0,19% | - |
| 21.12.2020 | 25,88 | 26,90 | 25,87 | 26,21 | 1,79% | - |
| 18.12.2020 | 25,75 | 25,81 | 25,26 | 25,75 | 2,75% | - |
| 17.12.2020 | 23,84 | 25,16 | 23,72 | 25,06 | 6,50% | - |
| 16.12.2020 | 24,31 | 24,32 | 23,51 | 23,53 | -3,62% | - |
| 15.12.2020 | 23,82 | 24,61 | 23,74 | 24,42 | 3,78% | - |
| 14.12.2020 | 23,66 | 23,80 | 23,47 | 23,53 | -1,24% | - |
| 11.12.2020 | 23,91 | 24,01 | 23,44 | 23,82 | 1,71% | - |
| 10.12.2020 | 23,50 | 23,69 | 22,98 | 23,42 | -1,29% | - |
| 09.12.2020 | 24,10 | 24,19 | 23,49 | 23,73 | -1,54% | - |
| 08.12.2020 | 24,16 | 24,83 | 23,57 | 24,10 | 4,51% | - |
| 07.12.2020 | 23,03 | 23,79 | 22,96 | 23,06 | 1,25% | - |
| 04.12.2020 | 23,07 | 23,14 | 20,71 | 22,77 | 3,31% | - |
| 03.12.2020 | 22,05 | 23,65 | 21,98 | 22,04 | 1,31% | - |
| 02.12.2020 | 21,69 | 22,00 | 18,71 | 21,76 | 1,30% | - |
| 01.12.2020 | 21,57 | 21,74 | 21,13 | 21,48 | 1,68% | - |
| 30.11.2020 | 20,97 | 21,20 | 20,78 | 21,12 | -1,38% | - |
| 27.11.2020 | 21,33 | 21,54 | 21,20 | 21,42 | 1,57% | - |
| 25.11.2020 | 21,48 | 21,80 | 21,08 | 21,09 | -2,27% | - |
| 24.11.2020 | 21,34 | 21,58 | 21,05 | 21,58 | 3,90% | - |
| 23.11.2020 | 20,41 | 20,85 | 20,36 | 20,77 | 3,03% | - |
| 20.11.2020 | 20,31 | 20,46 | 20,01 | 20,16 | -2,40% | - |
| 19.11.2020 | 20,19 | 20,93 | 20,04 | 20,65 | 1,18% | - |
| 18.11.2020 | 20,85 | 21,04 | 20,39 | 20,41 | -2,02% | - |
| 17.11.2020 | 20,65 | 20,92 | 20,53 | 20,83 | 0,75% | - |
| 16.11.2020 | 20,66 | 20,85 | 20,39 | 20,68 | 3,09% | - |
| 13.11.2020 | 19,88 | 20,30 | 19,78 | 20,06 | 3,24% | - |
| 12.11.2020 | 19,17 | 19,48 | 19,06 | 19,43 | -0,13% | - |
| 11.11.2020 | 18,96 | 19,49 | 18,83 | 19,45 | 1,09% | - |
| 10.11.2020 | 19,14 | 19,34 | 0,00 | 19,24 | 3,78% | - |
| 09.11.2020 | 20,01 | 20,34 | 18,53 | 18,54 | -4,90% | - |
| 06.11.2020 | 19,66 | 19,85 | 19,21 | 19,50 | -2,70% | - |
| 05.11.2020 | 20,57 | 20,64 | 19,98 | 20,04 | -1,26% | - |
| 04.11.2020 | 20,32 | 21,02 | 20,26 | 20,29 | 0,42% | - |
| 03.11.2020 | 0,00 | 20,35 | 0,00 | 20,21 | 3,22% | - |
| 02.11.2020 | 19,58 | 19,78 | 19,33 | 19,58 | 3,87% | - |
| 30.10.2020 | 18,99 | 19,09 | 18,22 | 18,85 | -2,96% | - |
| 29.10.2020 | 19,49 | 19,84 | 19,17 | 19,42 | 1,22% | - |
| 28.10.2020 | 20,43 | 20,51 | 19,19 | 19,19 | -7,41% | - |
| 27.10.2020 | 20,70 | 20,72 | 20,70 | 20,72 | -0,24% | - |
| 26.10.2020 | 20,98 | 21,01 | 20,39 | 20,77 | -3,93% | - |
| 23.10.2020 | 21,45 | 21,68 | 21,32 | 21,62 | -0,21% | - |
| 22.10.2020 | 20,86 | 21,67 | 20,81 | 21,67 | 6,70% | - |
| 21.10.2020 | 20,65 | 20,79 | 20,31 | 20,31 | -1,84% | - |
| 20.10.2020 | 21,00 | 21,14 | 20,54 | 20,69 | 0,24% | - |
| 19.10.2020 | 0,00 | 21,28 | 0,00 | 20,64 | -0,67% | - |
| 16.10.2020 | 21,00 | 21,16 | 20,78 | 20,78 | -1,63% | - |
| 15.10.2020 | 20,78 | 21,19 | 20,60 | 21,12 | 0,40% | - |
| 14.10.2020 | 21,17 | 21,42 | 20,99 | 21,04 | 0,10% | - |
| 13.10.2020 | 21,07 | 21,20 | 20,77 | 21,02 | -1,38% | - |
| 12.10.2020 | 21,10 | 21,40 | 20,94 | 21,31 | 1,91% | - |
| 09.10.2020 | 21,16 | 21,29 | 20,79 | 20,91 | -0,19% | - |
| 08.10.2020 | 20,75 | 21,11 | 20,48 | 20,95 | 2,47% | - |
| 07.10.2020 | 20,43 | 20,89 | 20,26 | 20,45 | 3,57% | - |
| 06.10.2020 | 19,94 | 20,46 | 19,70 | 19,74 | -1,40% | - |
| 05.10.2020 | 19,87 | 20,17 | 19,70 | 20,02 | 1,91% | - |