17,830$
Echtzeit-Aktienkurs Kratos Defense & Security Solutions Inc.
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 17,78 | 18,10 | 17,71 | 17,83 | -0,06% | 153.285,00 |
| 22.04.2024 | 17,99 | 18,03 | 17,62 | 17,84 | -1,00% | 658.658,00 |
| 19.04.2024 | 17,51 | 18,39 | 17,51 | 18,02 | 2,33% | 1.217.852,00 |
| 18.04.2024 | 17,78 | 18,03 | 17,56 | 17,61 | -0,79% | 515.638,00 |
| 17.04.2024 | 17,80 | 17,90 | 17,38 | 17,75 | 0,62% | 703.078,00 |
| 16.04.2024 | 17,58 | 17,83 | 17,29 | 17,64 | -0,56% | 1.115.959,00 |
| 15.04.2024 | 18,27 | 18,42 | 17,64 | 17,74 | -2,58% | 1.453.790,00 |
| 12.04.2024 | 18,26 | 18,83 | 17,97 | 18,21 | -0,11% | 1.579.776,00 |
| 11.04.2024 | 18,13 | 18,42 | 17,70 | 18,23 | 0,77% | 1.235.474,00 |
| 10.04.2024 | 17,79 | 18,40 | 17,49 | 18,09 | -1,36% | 1.245.630,00 |
| 09.04.2024 | 18,32 | 18,49 | 18,15 | 18,34 | -0,92% | 769.134,00 |
| 08.04.2024 | 17,90 | 18,85 | 17,85 | 18,51 | 3,99% | 1.411.105,00 |
| 05.04.2024 | 17,60 | 17,93 | 17,56 | 17,80 | 0,85% | 854.592,00 |
| 04.04.2024 | 18,37 | 18,60 | 17,60 | 17,65 | -2,43% | 732.908,00 |
| 03.04.2024 | 18,04 | 18,18 | 17,76 | 18,09 | 0,28% | 639.131,00 |
| 02.04.2024 | 18,24 | 18,34 | 18,00 | 18,04 | -1,77% | 787.766,00 |
| 01.04.2024 | 18,56 | 18,89 | 18,35 | 18,37 | -0,08% | 998.494,00 |
| 28.03.2024 | 18,16 | 18,47 | 18,16 | 18,38 | 1,32% | 1.288.277,00 |
| 27.03.2024 | 18,00 | 18,14 | 17,84 | 18,14 | 2,02% | 649.749,00 |
| 26.03.2024 | 17,80 | 17,92 | 17,62 | 17,78 | -0,06% | 598.109,00 |
| 25.03.2024 | 17,66 | 18,08 | 17,56 | 17,79 | 1,66% | 893.045,00 |
| 22.03.2024 | 17,77 | 17,77 | 17,23 | 17,50 | -1,52% | 809.425,00 |
| 21.03.2024 | 17,64 | 17,88 | 17,45 | 17,77 | 1,48% | 1.058.584,00 |
| 20.03.2024 | 17,03 | 17,71 | 17,03 | 17,51 | 2,16% | 1.031.311,00 |
| 19.03.2024 | 16,97 | 17,26 | 16,96 | 17,14 | 0,88% | 723.809,00 |
| 18.03.2024 | 17,10 | 17,25 | 16,78 | 16,99 | -0,64% | 645.380,00 |
| 15.03.2024 | 17,34 | 17,60 | 17,07 | 17,10 | -1,61% | 2.938.688,00 |
| 14.03.2024 | 17,60 | 17,66 | 17,21 | 17,38 | -0,91% | 814.122,00 |
| 13.03.2024 | 17,94 | 18,09 | 17,48 | 17,54 | -2,12% | 988.437,00 |
| 12.03.2024 | 18,07 | 18,16 | 17,88 | 17,92 | -1,21% | 687.564,00 |
| 11.03.2024 | 18,57 | 18,61 | 18,07 | 18,14 | -1,89% | 818.918,00 |
| 08.03.2024 | 18,78 | 18,80 | 18,39 | 18,49 | -0,75% | 973.225,00 |
| 07.03.2024 | 18,28 | 18,77 | 18,21 | 18,63 | 2,48% | 1.243.256,00 |
| 06.03.2024 | 18,06 | 18,43 | 17,87 | 18,18 | 2,08% | 992.515,00 |
| 05.03.2024 | 18,00 | 18,30 | 17,77 | 17,81 | -1,06% | 1.214.243,00 |
| 04.03.2024 | 18,05 | 18,40 | 17,88 | 18,00 | -0,17% | 1.118.079,00 |
| 01.03.2024 | 18,30 | 18,30 | 17,97 | 18,03 | -1,15% | 1.448.594,00 |
| 29.02.2024 | 18,42 | 18,62 | 17,98 | 18,24 | -0,60% | 1.441.979,00 |
| 28.02.2024 | 18,59 | 18,68 | 18,26 | 18,35 | -1,77% | 1.254.252,00 |
| 27.02.2024 | 18,72 | 18,87 | 18,49 | 18,68 | 0,65% | 4.775.471,00 |
| 26.02.2024 | 18,22 | 18,63 | 18,02 | 18,56 | 2,83% | 4.790.134,00 |
| 23.02.2024 | 17,89 | 18,32 | 17,77 | 18,05 | -3,84% | 9.548.433,00 |
| 22.02.2024 | 19,02 | 19,42 | 18,51 | 18,77 | -7,06% | 3.068.045,00 |
| 21.02.2024 | 20,46 | 20,68 | 20,05 | 20,20 | -1,49% | 558.618,00 |
| 20.02.2024 | 20,55 | 20,90 | 20,22 | 20,50 | -1,30% | 890.919,00 |
| 16.02.2024 | 20,60 | 20,99 | 20,28 | 20,77 | 0,31% | 1.459.233,00 |
| 15.02.2024 | 21,09 | 21,09 | 20,45 | 20,71 | -0,50% | 1.302.596,00 |
| 14.02.2024 | 19,66 | 21,60 | 19,46 | 20,81 | 13,59% | 3.867.571,00 |
| 13.02.2024 | 17,96 | 18,32 | 17,65 | 18,32 | -0,43% | 1.134.065,00 |
| 12.02.2024 | 18,50 | 18,62 | 18,20 | 18,40 | 0,77% | 757.874,00 |
| 09.02.2024 | 18,00 | 18,37 | 17,82 | 18,26 | 2,93% | 807.052,00 |
| 08.02.2024 | 17,60 | 17,82 | 17,44 | 17,74 | 0,40% | 655.778,00 |
| 07.02.2024 | 17,74 | 17,86 | 17,64 | 17,67 | -0,34% | 722.632,00 |
| 06.02.2024 | 17,44 | 17,73 | 17,30 | 17,73 | 1,72% | 877.464,00 |
| 05.02.2024 | 16,87 | 17,57 | 16,76 | 17,43 | 2,29% | 837.811,00 |
| 02.02.2024 | 17,13 | 17,23 | 16,83 | 17,04 | -1,16% | 779.483,00 |
| 01.02.2024 | 17,08 | 17,24 | 16,71 | 17,24 | 1,83% | 705.288,00 |
| 31.01.2024 | 17,39 | 17,48 | 16,93 | 16,93 | -2,03% | 908.421,00 |
| 30.01.2024 | 17,53 | 17,60 | 17,13 | 17,28 | -1,90% | 602.787,00 |
| 29.01.2024 | 17,26 | 17,69 | 17,20 | 17,62 | 2,41% | 672.020,00 |
| 26.01.2024 | 17,50 | 17,68 | 17,07 | 17,20 | -1,49% | 749.086,00 |
| 25.01.2024 | 17,47 | 17,61 | 17,14 | 17,46 | 0,46% | 790.798,00 |
| 24.01.2024 | 18,22 | 18,27 | 17,34 | 17,38 | -3,77% | 1.159.713,00 |
| 23.01.2024 | 18,68 | 18,82 | 18,04 | 18,06 | -2,85% | 890.509,00 |
| 22.01.2024 | 18,53 | 18,77 | 18,50 | 18,59 | 1,31% | 879.148,00 |
| 19.01.2024 | 18,45 | 18,45 | 18,09 | 18,35 | -0,86% | 669.378,00 |
| 18.01.2024 | 18,42 | 18,64 | 18,36 | 18,51 | 0,82% | 603.860,00 |
| 17.01.2024 | 18,34 | 18,58 | 18,26 | 18,36 | -1,61% | 538.052,00 |
| 16.01.2024 | 19,29 | 19,35 | 18,48 | 18,66 | -1,58% | 689.817,00 |
| 12.01.2024 | 18,65 | 18,97 | 18,49 | 18,96 | 2,99% | 597.631,00 |
| 11.01.2024 | 18,55 | 18,55 | 18,11 | 18,41 | -0,91% | 708.570,00 |
| 10.01.2024 | 18,31 | 18,68 | 18,21 | 18,58 | 2,48% | 857.591,00 |
| 09.01.2024 | 18,29 | 18,40 | 18,03 | 18,13 | -2,05% | 738.377,00 |
| 08.01.2024 | 18,11 | 18,52 | 17,87 | 18,51 | 1,15% | 720.026,00 |
| 05.01.2024 | 18,53 | 18,64 | 18,27 | 18,30 | -1,24% | 772.401,00 |
| 04.01.2024 | 18,70 | 18,86 | 18,34 | 18,53 | 0,16% | 599.553,00 |
| 03.01.2024 | 19,62 | 19,74 | 18,45 | 18,50 | -6,38% | 1.607.922,00 |
| 02.01.2024 | 20,29 | 20,43 | 19,54 | 19,76 | -2,61% | 945.186,00 |
| 29.12.2023 | 20,57 | 20,57 | 20,22 | 20,29 | -1,46% | 750.734,00 |
| 28.12.2023 | 20,50 | 20,82 | 20,44 | 20,59 | -0,10% | 567.232,00 |
| 27.12.2023 | 20,53 | 20,83 | 20,45 | 20,61 | 0,29% | 519.307,00 |
| 26.12.2023 | 20,42 | 20,61 | 20,21 | 20,55 | 1,28% | 469.895,00 |
| 22.12.2023 | 20,29 | 20,56 | 20,26 | 20,29 | 0,25% | 736.635,00 |
| 21.12.2023 | 20,28 | 20,52 | 20,04 | 20,24 | 1,15% | 755.671,00 |
| 20.12.2023 | 20,48 | 20,67 | 20,00 | 20,01 | -2,72% | 739.572,00 |
| 19.12.2023 | 20,28 | 20,63 | 20,28 | 20,57 | 1,43% | 924.942,00 |
| 18.12.2023 | 20,34 | 20,52 | 20,06 | 20,28 | -0,39% | 658.234,00 |
| 15.12.2023 | 20,55 | 20,70 | 20,13 | 20,36 | 0,05% | 3.532.158,00 |
| 14.12.2023 | 21,30 | 21,42 | 20,11 | 20,35 | -3,92% | 1.684.654,00 |
| 13.12.2023 | 20,83 | 21,24 | 20,49 | 21,18 | 1,68% | 1.105.364,00 |
| 12.12.2023 | 20,31 | 20,93 | 20,25 | 20,83 | 2,56% | 1.039.718,00 |
| 11.12.2023 | 20,49 | 20,55 | 19,99 | 20,31 | -0,39% | 990.383,00 |
| 08.12.2023 | 20,14 | 20,47 | 20,08 | 20,39 | 1,19% | 582.955,00 |
| 07.12.2023 | 20,01 | 20,17 | 19,64 | 20,15 | 0,55% | 715.122,00 |
| 06.12.2023 | 20,04 | 20,38 | 19,99 | 20,04 | -0,05% | 795.121,00 |
| 05.12.2023 | 20,17 | 20,30 | 20,00 | 20,05 | -0,84% | 934.672,00 |
| 04.12.2023 | 19,49 | 20,24 | 19,49 | 20,22 | 3,53% | 1.381.677,00 |
| 01.12.2023 | 19,07 | 19,54 | 18,76 | 19,53 | 2,52% | 1.074.046,00 |
| 30.11.2023 | 18,65 | 19,18 | 18,63 | 19,05 | 2,14% | 1.232.256,00 |
| 29.11.2023 | 19,33 | 19,50 | 18,57 | 18,65 | -3,77% | 1.559.493,00 |