2,590€
4,44%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 2,39 | 2,49 | 2,39 | 2,46 | -0,81% | - |
| 29.10.2026 | 2,48 | 2,49 | 2,45 | 2,48 | -1,20% | - |
| 28.10.2026 | 2,51 | 2,54 | 2,47 | 2,51 | -1,18% | - |
| 27.10.2026 | 2,56 | 2,57 | 2,52 | 2,54 | 0,20% | - |
| 26.10.2026 | 2,58 | 2,64 | 2,48 | 2,54 | 5,19% | - |
| 23.10.2026 | 2,45 | 2,45 | 2,41 | 2,41 | -1,43% | - |
| 22.10.2026 | 2,40 | 2,50 | 2,40 | 2,45 | 1,66% | 200,00 |
| 21.10.2026 | 2,48 | 2,53 | 2,33 | 2,41 | -4,75% | 600,00 |
| 20.10.2026 | 2,48 | 2,57 | 2,48 | 2,53 | 2,43% | - |
| 19.10.2026 | 2,48 | 2,50 | 2,44 | 2,47 | 0,41% | - |
| 16.10.2026 | 2,41 | 2,46 | 2,35 | 2,46 | 4,91% | - |
| 15.10.2026 | 2,45 | 2,45 | 2,34 | 2,34 | -7,33% | - |
| 14.10.2026 | 2,49 | 2,56 | 2,49 | 2,53 | 2,64% | - |
| 13.10.2026 | 2,44 | 2,48 | 2,43 | 2,46 | 2,71% | - |
| 12.10.2026 | 2,37 | 2,49 | 2,37 | 2,40 | 0,21% | - |
| 09.10.2026 | 2,40 | 2,43 | 2,39 | 2,39 | -2,25% | - |
| 08.10.2026 | 2,30 | 2,45 | 2,30 | 2,45 | 3,82% | - |
| 07.10.2026 | 2,31 | 2,36 | 2,31 | 2,36 | 1,07% | - |
| 06.10.2026 | 2,25 | 2,34 | 2,20 | 2,33 | 3,79% | - |
| 05.10.2026 | 2,22 | 2,25 | 2,22 | 2,25 | 0,45% | - |
| 02.10.2026 | 2,30 | 2,31 | 2,22 | 2,24 | -3,04% | - |
| 01.10.2026 | 2,24 | 2,34 | 2,21 | 2,31 | 4,54% | - |
| 30.09.2026 | 2,27 | 2,29 | 2,15 | 2,21 | -2,43% | 500,00 |
| 29.09.2026 | 2,27 | 2,30 | 2,25 | 2,26 | -1,95% | - |
| 28.09.2026 | 2,32 | 2,43 | 2,29 | 2,31 | -4,36% | - |
| 25.09.2026 | 2,48 | 2,48 | 2,40 | 2,41 | 2,55% | - |
| 24.09.2026 | 2,34 | 2,40 | 2,33 | 2,35 | 1,51% | - |
| 23.09.2026 | 2,24 | 2,33 | 2,23 | 2,32 | 1,31% | - |
| 22.09.2026 | 2,29 | 2,34 | 2,19 | 2,29 | 0,88% | - |
| 21.09.2026 | 2,43 | 2,43 | 2,24 | 2,27 | -7,36% | 2.000,00 |
| 18.09.2026 | 2,48 | 2,51 | 2,44 | 2,45 | -1,41% | - |
| 17.09.2026 | 2,54 | 2,54 | 2,43 | 2,48 | -2,17% | - |
| 16.09.2026 | 2,65 | 2,67 | 2,48 | 2,54 | -5,06% | 200,00 |
| 15.09.2026 | 2,53 | 2,68 | 2,51 | 2,67 | 3,49% | - |
| 14.09.2026 | 2,59 | 2,73 | 2,54 | 2,58 | 1,57% | - |
| 11.09.2026 | 2,55 | 2,56 | 2,54 | 2,54 | 2,63% | - |
| 10.09.2026 | 2,49 | 2,49 | 2,48 | 2,48 | 0,61% | - |
| 09.09.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 1,86% | - |
| 08.09.2026 | 2,38 | 2,46 | 2,37 | 2,42 | 1,47% | - |
| 07.09.2026 | 2,39 | 2,39 | 2,38 | 2,38 | -1,65% | - |
| 04.09.2026 | 2,43 | 2,43 | 2,42 | 2,42 | -3,97% | - |
| 03.09.2026 | 2,55 | 2,57 | 2,51 | 2,52 | -0,79% | - |
| 02.09.2026 | 2,53 | 2,55 | 2,53 | 2,54 | 1,60% | - |
| 01.09.2026 | 2,46 | 2,53 | 2,46 | 2,50 | 5,49% | - |
| 31.08.2026 | 2,38 | 2,43 | 2,37 | 2,37 | -1,04% | - |
| 28.08.2026 | 2,46 | 2,47 | 2,38 | 2,40 | -1,44% | - |
| 27.08.2026 | 2,39 | 2,43 | 2,34 | 2,43 | 3,85% | - |
| 26.08.2026 | 2,35 | 2,35 | 2,34 | 2,34 | 1,74% | - |
| 25.08.2026 | 2,45 | 2,46 | 2,30 | 2,30 | -6,88% | - |
| 24.08.2026 | 2,52 | 2,54 | 2,46 | 2,47 | -2,56% | - |
| 21.08.2026 | 2,58 | 2,62 | 2,48 | 2,54 | 1,00% | - |
| 20.08.2026 | 2,42 | 2,56 | 2,42 | 2,51 | 3,51% | - |
| 19.08.2026 | 2,35 | 2,45 | 2,33 | 2,43 | 8,02% | 2.000,00 |
| 18.08.2026 | 2,25 | 2,27 | 2,25 | 2,25 | 2,28% | - |
| 17.08.2026 | 2,20 | 2,23 | 2,16 | 2,20 | -0,23% | - |
| 14.08.2026 | 2,17 | 2,20 | 2,17 | 2,20 | 3,29% | - |
| 13.08.2026 | 2,17 | 2,18 | 2,13 | 2,13 | -3,40% | - |
| 12.08.2026 | 2,22 | 2,23 | 2,19 | 2,21 | 1,38% | - |
| 11.08.2026 | 2,18 | 2,23 | 2,17 | 2,18 | -0,91% | - |
| 10.08.2026 | 2,15 | 2,23 | 2,14 | 2,20 | 2,33% | - |
| 07.08.2026 | 2,14 | 2,16 | 2,08 | 2,15 | 5,15% | - |
| 06.08.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -1,21% | - |
| 05.08.2026 | 2,08 | 2,12 | 2,01 | 2,07 | 0,49% | - |
| 04.08.2026 | 2,23 | 2,23 | 2,02 | 2,06 | -8,67% | - |
| 03.08.2026 | 2,38 | 2,38 | 2,15 | 2,25 | 0,22% | - |
| 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 |