2,375€
5,79%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,21 | 2,25 | 2,14 | 2,25 | 3,22% | - |
| 30.07.2026 | 2,16 | 2,18 | 2,16 | 2,18 | -0,23% | - |
| 29.07.2026 | 2,07 | 2,19 | 2,07 | 2,18 | 5,57% | 2.878,00 |
| 28.07.2026 | 2,15 | 2,18 | 2,02 | 2,07 | -12,50% | 210,00 |
| 24.07.2026 | 2,39 | 2,41 | 2,32 | 2,36 | -1,46% | - |
| 23.07.2026 | 2,31 | 2,48 | 2,31 | 2,40 | 5,27% | - |
| 22.07.2026 | 2,13 | 2,32 | 2,13 | 2,28 | 9,11% | - |
| 21.07.2026 | 2,03 | 2,10 | 2,02 | 2,09 | 1,46% | - |
| 20.07.2026 | 1,95 | 2,06 | 1,95 | 2,06 | 7,73% | - |
| 17.07.2026 | 1,90 | 1,91 | 1,90 | 1,91 | -6,50% | - |
| 16.07.2026 | 2,04 | 2,04 | 2,02 | 2,04 | 0,99% | - |
| 15.07.2026 | 2,20 | 2,21 | 1,98 | 2,02 | -9,82% | 5.000,00 |
| 14.07.2026 | 2,14 | 2,28 | 2,12 | 2,24 | 18,52% | 5.182,00 |
| 13.07.2026 | 1,84 | 1,98 | 1,84 | 1,89 | 4,28% | - |
| 10.07.2026 | 1,90 | 1,94 | 1,80 | 1,81 | -8,11% | - |
| 09.07.2026 | 2,05 | 2,06 | 1,97 | 1,97 | -2,47% | - |
| 08.07.2026 | 1,96 | 2,07 | 1,94 | 2,02 | 8,30% | 2.500,00 |
| 07.07.2026 | 1,83 | 1,88 | 1,83 | 1,87 | 2,61% | - |
| 06.07.2026 | 1,81 | 1,82 | 1,81 | 1,82 | -0,14% | - |
| 03.07.2026 | 1,81 | 1,82 | 1,81 | 1,82 | 1,82% | - |
| 02.07.2026 | 1,79 | 1,79 | 1,78 | 1,79 | -2,85% | - |
| 01.07.2026 | 1,84 | 1,85 | 1,83 | 1,84 | 1,80% | - |
| 30.06.2026 | 1,83 | 1,84 | 1,81 | 1,81 | -7,18% | - |
| 29.06.2026 | 1,91 | 1,95 | 1,91 | 1,95 | 3,72% | - |
| 26.06.2026 | 1,86 | 1,92 | 1,82 | 1,88 | -2,59% | - |
| 25.06.2026 | 1,88 | 1,93 | 1,80 | 1,93 | -4,10% | - |
| 24.06.2026 | 2,01 | 2,05 | 2,00 | 2,01 | -5,29% | - |
| 23.06.2026 | 2,17 | 2,17 | 2,13 | 2,13 | -0,47% | - |
| 22.06.2026 | 2,15 | 2,15 | 2,14 | 2,14 | 0,00% | - |
| 19.06.2026 | 2,11 | 2,14 | 2,11 | 2,14 | -2,95% | - |
| 18.06.2026 | 2,17 | 2,20 | 2,17 | 2,20 | -0,68% | - |
| 17.06.2026 | 2,16 | 2,23 | 2,11 | 2,22 | 1,84% | 400,00 |
| 16.06.2026 | 2,19 | 2,21 | 2,18 | 2,18 | -5,23% | - |
| 15.06.2026 | 2,53 | 2,53 | 2,26 | 2,30 | -5,94% | - |
| 12.06.2026 | 2,50 | 2,53 | 2,38 | 2,44 | -8,10% | 107,00 |
| 11.06.2026 | 2,58 | 2,66 | 2,54 | 2,66 | 10,40% | - |
| 10.06.2026 | 2,41 | 2,43 | 2,39 | 2,41 | -3,80% | - |
| 09.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,91% | - |
| 08.06.2026 | 2,54 | 2,61 | 2,46 | 2,58 | -0,77% | - |
| 05.06.2026 | 2,60 | 2,60 | 2,56 | 2,60 | 1,76% | - |
| 04.06.2026 | 2,57 | 2,63 | 2,54 | 2,55 | -1,16% | - |
| 03.06.2026 | 2,58 | 2,64 | 2,57 | 2,58 | 4,88% | 2.000,00 |
| 02.06.2026 | 2,47 | 2,54 | 2,46 | 2,46 | -2,38% | - |
| 01.06.2026 | 2,38 | 2,54 | 2,38 | 2,52 | 10,04% | 670,00 |
| 29.05.2026 | 2,37 | 2,37 | 2,29 | 2,29 | -3,38% | - |
| 28.05.2026 | 2,31 | 2,39 | 2,31 | 2,37 | 0,64% | - |
| 27.05.2026 | 2,47 | 2,48 | 2,36 | 2,36 | -8,37% | - |
| 26.05.2026 | 2,55 | 2,57 | 2,55 | 2,57 | -3,56% | - |
| 25.05.2026 | 2,61 | 2,67 | 2,61 | 2,67 | -0,93% | - |
| 22.05.2026 | 2,69 | 2,70 | 2,66 | 2,69 | 3,07% | - |
| 21.05.2026 | 2,59 | 2,74 | 2,54 | 2,61 | -0,57% | 500,00 |
| 20.05.2026 | 2,73 | 2,84 | 2,62 | 2,63 | -4,72% | 5.000,00 |
| 19.05.2026 | 2,79 | 2,80 | 2,71 | 2,76 | -1,25% | - |
| 18.05.2026 | 2,78 | 2,85 | 2,72 | 2,79 | 6,49% | - |
| 15.05.2026 | 2,52 | 2,62 | 2,51 | 2,62 | 3,56% | - |
| 14.05.2026 | 2,56 | 2,66 | 2,51 | 2,53 | -2,50% | - |
| 13.05.2026 | 2,64 | 2,64 | 2,53 | 2,60 | 2,37% | - |
| 12.05.2026 | 2,47 | 2,54 | 2,45 | 2,54 | 4,54% | - |
| 11.05.2026 | 2,33 | 2,45 | 2,33 | 2,43 | 0,62% | - |
| 08.05.2026 | 2,45 | 2,49 | 2,36 | 2,41 | -0,41% | - |
| 07.05.2026 | 2,46 | 2,47 | 2,30 | 2,42 | -0,62% | - |
| 06.05.2026 | 2,66 | 2,66 | 2,30 | 2,44 | -6,35% | - |
| 05.05.2026 | 2,80 | 2,94 | 2,60 | 2,60 | -7,64% | - |
| 04.05.2026 | 2,73 | 2,82 | 2,67 | 2,82 | 9,32% | - |
| 30.04.2026 | 2,63 | 2,66 | 2,50 | 2,58 | -2,65% | 600,00 |
| 29.04.2026 | 2,52 | 2,66 | 2,51 | 2,65 | 2,32% | - |
| 28.04.2026 | 2,51 | 2,60 | 2,48 | 2,59 | 4,87% | - |
| 27.04.2026 | 2,43 | 2,49 | 2,39 | 2,47 | 2,28% | - |
| 24.04.2026 | 2,46 | 2,48 | 2,37 | 2,41 | -1,43% | - |
| 23.04.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 10,63% | - |
| 22.04.2026 | 2,24 | 2,25 | 2,21 | 2,21 | 4,74% | - |
| 21.04.2026 | 2,13 | 2,16 | 2,10 | 2,11 | -6,64% | - |
| 20.04.2026 | 2,11 | 2,27 | 2,10 | 2,26 | 2,49% | 1.000,00 |
| 17.04.2026 | 2,24 | 2,24 | 2,17 | 2,21 | 1,15% | - |
| 16.04.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -1,58% | - |
| 15.04.2026 | 2,11 | 2,22 | 2,05 | 2,22 | -1,12% | - |
| 14.04.2026 | 2,23 | 2,24 | 2,21 | 2,24 | -4,07% | 2.500,00 |
| 13.04.2026 | 2,23 | 2,36 | 2,16 | 2,34 | 7,11% | - |
| 10.04.2026 | 2,19 | 2,21 | 2,17 | 2,18 | -4,60% | - |
| 09.04.2026 | 2,39 | 2,43 | 2,29 | 2,29 | -0,65% | - |
| 08.04.2026 | 2,60 | 2,60 | 2,30 | 2,30 | -15,75% | 12.000,00 |
| 07.04.2026 | 2,52 | 2,77 | 2,52 | 2,73 | 10,08% | - |
| 02.04.2026 | 2,32 | 2,61 | 2,30 | 2,48 | 6,53% | 1.473,00 |
| 01.04.2026 | 2,40 | 2,42 | 2,20 | 2,33 | -1,36% | 1.275,00 |
| 31.03.2026 | 2,57 | 2,61 | 2,34 | 2,36 | -8,81% | 611,00 |
| 30.03.2026 | 2,52 | 2,67 | 2,52 | 2,59 | 6,72% | - |
| 27.03.2026 | 2,51 | 2,59 | 2,42 | 2,43 | -3,94% | 500,00 |
| 26.03.2026 | 2,31 | 2,53 | 2,29 | 2,52 | 10,97% | 300,00 |
| 25.03.2026 | 2,28 | 2,37 | 2,24 | 2,28 | -4,03% | - |
| 24.03.2026 | 2,31 | 2,46 | 2,31 | 2,37 | 2,33% | 290,00 |
| 23.03.2026 | 2,44 | 2,61 | 2,14 | 2,32 | -8,40% | 1.908,00 |
| 20.03.2026 | 2,47 | 2,60 | 2,44 | 2,53 | -1,08% | 1.317,00 |
| 19.03.2026 | 2,34 | 2,56 | 2,21 | 2,56 | 21,45% | 1.488,00 |
| 18.03.2026 | 2,09 | 2,13 | 2,03 | 2,11 | 1,35% | - |
| 17.03.2026 | 2,00 | 2,16 | 1,96 | 2,08 | -0,22% | 100,00 |
| 16.03.2026 | 2,04 | 2,22 | 1,97 | 2,08 | 2,18% | - |
| 13.03.2026 | 2,02 | 2,10 | 1,90 | 2,04 | -3,28% | 8.482,00 |
| 12.03.2026 | 1,72 | 2,12 | 1,72 | 2,11 | 29,52% | 1.871,00 |
| 11.03.2026 | 1,86 | 1,86 | 1,63 | 1,63 | -9,87% | 7.706,00 |
| 10.03.2026 | 2,13 | 2,19 | 1,80 | 1,80 | -16,33% | 3.500,00 |