2,575€
7,52%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 2,41 | 2,59 | 2,40 | 2,58 | 7,52% | - |
| 29.10.2026 | 2,48 | 2,51 | 2,39 | 2,40 | -2,84% | 20,00 |
| 28.10.2026 | 2,48 | 2,55 | 2,46 | 2,47 | -1,20% | 58,00 |
| 27.10.2026 | 2,57 | 2,58 | 2,46 | 2,50 | -2,35% | 3.982,00 |
| 26.10.2026 | 2,55 | 2,64 | 2,49 | 2,56 | -0,78% | 1.900,00 |
| 23.10.2026 | 2,42 | 2,61 | 2,42 | 2,58 | 5,97% | - |
| 22.10.2026 | 2,45 | 2,50 | 2,39 | 2,43 | 1,04% | - |
| 21.10.2026 | 2,46 | 2,53 | 2,33 | 2,41 | -2,43% | 5.695,00 |
| 20.10.2026 | 2,50 | 2,56 | 2,38 | 2,47 | -0,20% | 747,00 |
| 19.10.2026 | 2,44 | 2,53 | 2,42 | 2,47 | 0,20% | - |
| 16.10.2026 | 2,40 | 2,50 | 2,35 | 2,47 | 3,35% | 7.326,00 |
| 15.10.2026 | 2,40 | 2,40 | 2,39 | 2,39 | -2,05% | - |
| 14.10.2026 | 2,50 | 2,55 | 2,42 | 2,44 | -2,01% | 74,00 |
| 13.10.2026 | 2,43 | 2,52 | 2,42 | 2,49 | 2,90% | - |
| 12.10.2026 | 2,34 | 2,48 | 2,33 | 2,42 | 1,90% | - |
| 09.10.2026 | 2,40 | 2,45 | 2,34 | 2,37 | -0,84% | 3.000,00 |
| 08.10.2026 | 2,34 | 2,45 | 2,33 | 2,39 | 3,69% | 4.800,00 |
| 07.10.2026 | 2,32 | 2,42 | 2,28 | 2,31 | -0,22% | 8.628,00 |
| 06.10.2026 | 2,27 | 2,35 | 2,20 | 2,31 | 2,90% | 18.000,00 |
| 05.10.2026 | 2,24 | 2,35 | 2,17 | 2,25 | 0,90% | - |
| 02.10.2026 | 2,32 | 2,32 | 2,19 | 2,23 | -3,05% | - |
| 01.10.2026 | 2,24 | 2,35 | 2,20 | 2,30 | 3,15% | 4.278,00 |
| 30.09.2026 | 2,28 | 2,31 | 2,14 | 2,23 | -2,20% | - |
| 29.09.2026 | 2,29 | 2,35 | 2,21 | 2,28 | 0,44% | - |
| 28.09.2026 | 2,36 | 2,44 | 2,26 | 2,27 | -3,00% | 435,00 |
| 25.09.2026 | 2,44 | 2,45 | 2,30 | 2,34 | -5,27% | - |
| 24.09.2026 | 2,33 | 2,51 | 2,32 | 2,47 | 4,89% | - |
| 23.09.2026 | 2,24 | 2,37 | 2,24 | 2,35 | 4,68% | 7.326,00 |
| 22.09.2026 | 2,31 | 2,36 | 2,21 | 2,25 | -2,60% | - |
| 21.09.2026 | 2,35 | 2,37 | 2,26 | 2,31 | -3,76% | 765,00 |
| 18.09.2026 | 2,46 | 2,52 | 2,37 | 2,40 | -3,23% | 2.315,00 |
| 17.09.2026 | 2,51 | 2,54 | 2,42 | 2,48 | -1,98% | - |
| 16.09.2026 | 2,64 | 2,68 | 2,48 | 2,53 | -4,90% | - |
| 15.09.2026 | 2,58 | 2,68 | 2,53 | 2,66 | 5,15% | 24.798,00 |
| 14.09.2026 | 2,66 | 2,73 | 2,50 | 2,53 | -2,70% | 2.336,00 |
| 11.09.2026 | 2,53 | 2,62 | 2,49 | 2,60 | 2,37% | 180,00 |
| 10.09.2026 | 2,46 | 2,58 | 2,43 | 2,54 | 2,42% | 9.898,00 |
| 09.09.2026 | 2,46 | 2,54 | 2,44 | 2,48 | 0,81% | 3.043,00 |
| 08.09.2026 | 2,45 | 2,53 | 2,40 | 2,46 | 3,37% | 641,00 |
| 07.09.2026 | 2,39 | 2,40 | 2,38 | 2,38 | -0,42% | 90.385,00 |
| 04.09.2026 | 2,39 | 2,44 | 2,31 | 2,39 | -2,05% | 2.100,00 |
| 03.09.2026 | 2,54 | 2,57 | 2,43 | 2,44 | -4,32% | 4.093,00 |
| 02.09.2026 | 2,57 | 2,60 | 2,49 | 2,55 | 0,79% | 9.800,00 |
| 01.09.2026 | 2,47 | 2,58 | 2,47 | 2,53 | 2,85% | 4.350,00 |
| 31.08.2026 | 2,46 | 2,51 | 2,41 | 2,46 | 3,37% | 3.400,00 |
| 28.08.2026 | 2,45 | 2,48 | 2,36 | 2,38 | -3,65% | 900,00 |
| 27.08.2026 | 2,40 | 2,50 | 2,34 | 2,47 | 2,92% | 30,00 |
| 26.08.2026 | 2,31 | 2,42 | 2,23 | 2,40 | 2,35% | 2.697,00 |
| 25.08.2026 | 2,45 | 2,49 | 2,30 | 2,34 | -4,29% | 3.094,00 |
| 24.08.2026 | 2,54 | 2,54 | 2,43 | 2,45 | -3,17% | 26.014,00 |
| 21.08.2026 | 2,58 | 2,63 | 2,50 | 2,53 | -2,32% | 6.295,00 |
| 20.08.2026 | 2,51 | 2,61 | 2,48 | 2,59 | 7,04% | 345,00 |
| 19.08.2026 | 2,37 | 2,46 | 2,34 | 2,42 | -9,31% | 6.904,00 |
| 05.05.2026 | 2,91 | 2,91 | 2,53 | 2,66 | -4,93% | 45.700,00 |
| 04.05.2026 | 2,71 | 2,83 | 2,69 | 2,80 | 7,24% | 41.116,00 |
| 30.04.2026 | 2,60 | 2,67 | 2,50 | 2,61 | 0,00% | 27.481,00 |
| 29.04.2026 | 2,52 | 2,67 | 2,51 | 2,61 | 3,53% | 14.000,00 |
| 28.04.2026 | 2,55 | 2,67 | 2,48 | 2,52 | 1,49% | - |
| 27.04.2026 | 2,40 | 2,51 | 2,40 | 2,49 | 4,06% | 14.632,00 |
| 24.04.2026 | 2,40 | 2,45 | 2,33 | 2,39 | -2,93% | 4.160,00 |
| 23.04.2026 | 2,45 | 2,48 | 2,36 | 2,46 | 2,12% | 18.111,00 |
| 22.04.2026 | 2,21 | 2,44 | 2,18 | 2,41 | 7,69% | 409,00 |
| 21.04.2026 | 2,13 | 2,26 | 2,10 | 2,24 | 5,37% | 24.361,00 |
| 20.04.2026 | 2,21 | 2,27 | 2,09 | 2,12 | 0,95% | 31.088,00 |
| 17.04.2026 | 2,20 | 2,24 | 1,97 | 2,10 | -5,95% | 29.225,00 |
| 16.04.2026 | 2,20 | 2,29 | 2,18 | 2,24 | 1,64% | 5.573,00 |
| 15.04.2026 | 2,11 | 2,25 | 2,08 | 2,20 | 4,21% | 1.334,00 |
| 14.04.2026 | 2,25 | 2,25 | 2,09 | 2,11 | -5,04% | 9.610,00 |
| 13.04.2026 | 2,29 | 2,37 | 2,20 | 2,22 | 2,35% | 34.602,00 |
| 10.04.2026 | 2,21 | 2,26 | 2,11 | 2,17 | -1,05% | 20.608,00 |
| 09.04.2026 | 2,42 | 2,43 | 2,16 | 2,20 | -8,19% | 37.196,00 |
| 08.04.2026 | 2,32 | 2,43 | 2,18 | 2,39 | -7,82% | 15.420,00 |
| 07.04.2026 | 2,74 | 2,75 | 2,57 | 2,60 | 3,14% | 26.570,00 |
| 02.04.2026 | 2,52 | 2,59 | 2,40 | 2,52 | 8,40% | 17.845,00 |
| 01.04.2026 | 2,39 | 2,39 | 2,24 | 2,32 | -3,37% | 12.630,00 |
| 31.03.2026 | 2,52 | 2,61 | 2,34 | 2,40 | -6,50% | 23.814,00 |
| 30.03.2026 | 2,58 | 2,68 | 2,53 | 2,57 | 1,78% | 57.160,00 |
| 27.03.2026 | 2,50 | 2,58 | 2,41 | 2,52 | 0,68% | 23.389,00 |
| 26.03.2026 | 2,40 | 2,60 | 2,29 | 2,51 | 8,58% | 13.764,00 |
| 25.03.2026 | 2,29 | 2,34 | 2,24 | 2,31 | 0,22% | 24.718,00 |
| 24.03.2026 | 2,34 | 2,46 | 2,19 | 2,30 | -0,35% | 37.958,00 |
| 23.03.2026 | 2,56 | 2,60 | 2,14 | 2,31 | -5,71% | 19.892,00 |
| 20.03.2026 | 2,53 | 2,60 | 2,43 | 2,45 | -0,85% | 20.465,00 |
| 19.03.2026 | 2,32 | 2,58 | 2,29 | 2,47 | 6,83% | 22.224,00 |
| 18.03.2026 | 2,04 | 2,32 | 2,03 | 2,32 | 10,82% | 68.210,00 |
| 17.03.2026 | 2,08 | 2,14 | 1,96 | 2,09 | 4,29% | 6.307,00 |
| 16.03.2026 | 2,08 | 2,14 | 1,97 | 2,00 | -2,10% | 37.630,00 |
| 13.03.2026 | 1,94 | 2,10 | 1,92 | 2,05 | 1,14% | 47.456,00 |
| 12.03.2026 | 1,83 | 2,12 | 1,76 | 2,02 | 17,00% | 31.497,00 |
| 11.03.2026 | 1,78 | 1,83 | 1,61 | 1,73 | -6,84% | 27.951,00 |
| 10.03.2026 | 2,20 | 2,20 | 1,77 | 1,86 | -14,03% | 59.416,00 |
| 09.03.2026 | 2,40 | 2,41 | 2,15 | 2,16 | -2,75% | 7.348,00 |
| 06.03.2026 | 2,18 | 2,31 | 2,16 | 2,22 | 2,02% | 9.817,00 |
| 05.03.2026 | 2,22 | 2,33 | 2,09 | 2,18 | -0,14% | 48.667,00 |
| 04.03.2026 | 2,23 | 2,27 | 2,00 | 2,18 | -1,89% | 22.700,00 |
| 03.03.2026 | 2,10 | 2,29 | 1,97 | 2,22 | 9,52% | 55.759,00 |
| 02.03.2026 | 2,21 | 2,37 | 1,83 | 2,03 | 2,48% | 84.925,00 |
| 27.02.2026 | 1,86 | 1,98 | 1,84 | 1,98 | 6,40% | 34.750,00 |
| 26.02.2026 | 1,79 | 1,87 | 1,69 | 1,86 | 5,56% | 154.472,00 |
| 25.02.2026 | 1,96 | 2,05 | 1,74 | 1,76 | -8,52% | 32.610,00 |