1,480$
13,85%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,32 | 1,49 | 1,29 | 1,48 | 13,85% | 12.726.510,00 |
| 05.02.2026 | 1,43 | 1,48 | 1,28 | 1,30 | -15,03% | 16.494.473,00 |
| 04.02.2026 | 1,39 | 1,54 | 1,38 | 1,53 | 10,87% | 17.470.699,00 |
| 03.02.2026 | 1,39 | 1,41 | 1,34 | 1,38 | 1,47% | 12.123.299,00 |
| 02.02.2026 | 1,48 | 1,56 | 1,35 | 1,36 | -13,92% | 19.364.083,00 |
| 30.01.2026 | 1,63 | 1,68 | 1,54 | 1,58 | -6,51% | 18.977.270,00 |
| 29.01.2026 | 1,60 | 1,72 | 1,56 | 1,69 | 11,18% | 24.085.920,00 |
| 28.01.2026 | 1,45 | 1,52 | 1,44 | 1,52 | 10,14% | 17.465.100,00 |
| 27.01.2026 | 1,28 | 1,39 | 1,27 | 1,38 | 8,66% | 10.457.688,00 |
| 26.01.2026 | 1,32 | 1,34 | 1,25 | 1,27 | -2,31% | 11.966.549,00 |
| 22.01.2026 | 1,27 | 1,33 | 1,22 | 1,30 | 0,78% | 12.200.241,00 |
| 21.01.2026 | 1,22 | 1,31 | 1,21 | 1,29 | 6,61% | 12.314.454,00 |
| 20.01.2026 | 1,28 | 1,31 | 1,19 | 1,21 | -4,72% | 14.016.609,00 |
| 16.01.2026 | 1,29 | 1,31 | 1,23 | 1,27 | 1,60% | 12.681.047,00 |
| 15.01.2026 | 1,27 | 1,29 | 1,20 | 1,25 | -1,57% | 19.559.013,00 |
| 14.01.2026 | 1,26 | 1,38 | 1,25 | 1,27 | 2,42% | 39.083.612,00 |
| 13.01.2026 | 1,06 | 1,28 | 1,05 | 1,24 | 20,39% | 35.172.684,00 |
| 12.01.2026 | 0,96 | 1,10 | 0,93 | 1,03 | 10,40% | 17.583.142,00 |
| 09.01.2026 | 0,91 | 0,96 | 0,91 | 0,93 | 2,87% | 14.511.555,00 |
| 08.01.2026 | 0,94 | 0,94 | 0,88 | 0,91 | -0,87% | 28.926.186,00 |
| 07.01.2026 | 1,01 | 1,01 | 0,91 | 0,92 | -8,50% | 44.892.590,00 |
| 06.01.2026 | 1,03 | 1,18 | 0,99 | 1,00 | 1,01% | 20.908.898,00 |
| 05.01.2026 | 1,01 | 1,13 | 0,95 | 0,99 | 10,86% | 39.236.131,00 |
| 02.01.2026 | 0,92 | 0,92 | 0,88 | 0,89 | -1,54% | 8.790.004,00 |
| 31.12.2025 | 0,91 | 0,93 | 0,89 | 0,91 | -0,11% | 8.493.009,00 |
| 30.12.2025 | 0,87 | 0,95 | 0,86 | 0,91 | 3,30% | 9.671.662,00 |
| 29.12.2025 | 0,87 | 0,90 | 0,84 | 0,88 | 0,92% | 11.309.761,00 |
| 26.12.2025 | 0,91 | 0,91 | 0,84 | 0,87 | -3,65% | 15.567.358,00 |
| 24.12.2025 | 0,94 | 0,94 | 0,87 | 0,90 | -4,03% | 12.310.467,00 |
| 23.12.2025 | 0,97 | 1,00 | 0,92 | 0,94 | -2,18% | 12.858.316,00 |
| 22.12.2025 | 1,03 | 1,06 | 0,96 | 0,96 | -3,12% | 13.522.985,00 |
| 19.12.2025 | 0,92 | 1,06 | 0,92 | 0,99 | 9,71% | 31.053.064,00 |
| 18.12.2025 | 0,92 | 0,94 | 0,87 | 0,91 | -1,52% | 30.538.130,00 |
| 17.12.2025 | 0,99 | 1,00 | 0,90 | 0,92 | -5,06% | 21.691.159,00 |
| 16.12.2025 | 1,00 | 1,00 | 0,93 | 0,97 | -3,10% | 34.152.186,00 |
| 15.12.2025 | 1,03 | 1,03 | 0,99 | 1,00 | -1,96% | 11.453.242,00 |
| 12.12.2025 | 1,02 | 1,06 | 1,01 | 1,02 | 2,00% | 10.403.449,00 |
| 11.12.2025 | 1,02 | 1,02 | 0,98 | 1,00 | -2,91% | 16.953.096,00 |
| 10.12.2025 | 1,07 | 1,08 | 0,99 | 1,03 | -3,74% | 19.265.480,00 |
| 09.12.2025 | 1,09 | 1,11 | 1,04 | 1,07 | -1,83% | 9.836.394,00 |
| 08.12.2025 | 1,14 | 1,20 | 1,08 | 1,09 | -5,22% | 10.525.977,00 |
| 05.12.2025 | 1,04 | 1,20 | 1,03 | 1,15 | 7,48% | 22.875.362,00 |
| 04.12.2025 | 1,09 | 1,10 | 1,04 | 1,07 | -1,83% | 17.891.085,00 |
| 03.12.2025 | 1,08 | 1,10 | 1,07 | 1,09 | 1,87% | 10.400.265,00 |
| 02.12.2025 | 1,10 | 1,11 | 1,03 | 1,07 | -3,60% | 12.974.783,00 |
| 01.12.2025 | 1,11 | 1,14 | 1,10 | 1,11 | -0,89% | 14.274.377,00 |
| 28.11.2025 | 1,09 | 1,16 | 1,08 | 1,12 | 4,67% | 8.947.706,00 |
| 26.11.2025 | 1,09 | 1,17 | 1,04 | 1,07 | -1,83% | 23.408.336,00 |
| 25.11.2025 | 1,13 | 1,13 | 1,04 | 1,09 | -4,39% | 17.806.361,00 |
| 24.11.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -12,98% | 11.081.930,00 |
| 20.11.2025 | 1,35 | 1,42 | 1,29 | 1,31 | -1,50% | 9.590.395,00 |
| 19.11.2025 | 1,32 | 1,35 | 1,29 | 1,33 | -2,92% | 11.283.859,00 |
| 18.11.2025 | 1,36 | 1,41 | 1,34 | 1,37 | 0,00% | 9.043.274,00 |
| 17.11.2025 | 1,41 | 1,43 | 1,35 | 1,37 | -4,86% | 6.767.864,00 |
| 13.11.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -0,69% | 6.327.071,00 |
| 12.11.2025 | 1,50 | 1,50 | 1,37 | 1,45 | -5,23% | 16.215.992,00 |
| 11.11.2025 | 1,52 | 1,59 | 1,49 | 1,53 | 1,32% | 8.576.920,00 |
| 10.11.2025 | 1,48 | 1,54 | 1,45 | 1,51 | 3,42% | 9.506.602,00 |
| 07.11.2025 | 1,40 | 1,47 | 1,38 | 1,46 | 3,55% | 10.626.984,00 |
| 06.11.2025 | 1,37 | 1,44 | 1,34 | 1,41 | 2,92% | 11.105.377,00 |
| 05.11.2025 | 1,47 | 1,48 | 1,36 | 1,37 | -7,43% | 11.845.095,00 |
| 04.11.2025 | 1,50 | 1,52 | 1,48 | 1,48 | 0,00% | 5.759.998,00 |
| 03.11.2025 | 1,45 | 1,60 | 1,36 | 1,48 | -5,73% | 15.661.095,00 |
| 31.10.2025 | 1,55 | 1,59 | 1,52 | 1,57 | 1,29% | 7.929.121,00 |
| 30.10.2025 | 1,55 | 1,62 | 1,53 | 1,55 | 0,00% | 7.065.387,00 |
| 29.10.2025 | 1,53 | 1,58 | 1,52 | 1,55 | 1,31% | 9.475.716,00 |
| 28.10.2025 | 1,55 | 1,58 | 1,52 | 1,53 | -2,55% | 5.553.722,00 |
| 27.10.2025 | 1,68 | 1,71 | 1,55 | 1,57 | -5,99% | 13.021.676,00 |
| 24.10.2025 | 1,65 | 1,69 | 1,60 | 1,67 | 3,73% | 9.688.809,00 |
| 23.10.2025 | 1,55 | 1,63 | 1,55 | 1,61 | 10,27% | 11.179.900,00 |
| 22.10.2025 | 1,45 | 1,49 | 1,43 | 1,46 | 1,39% | 8.861.683,00 |
| 21.10.2025 | 1,46 | 1,50 | 1,41 | 1,44 | -1,37% | 7.597.981,00 |
| 20.10.2025 | 1,45 | 1,51 | 1,43 | 1,46 | 0,69% | 5.177.269,00 |
| 17.10.2025 | 1,47 | 1,50 | 1,41 | 1,45 | -0,68% | 7.282.603,00 |
| 16.10.2025 | 1,53 | 1,56 | 1,44 | 1,46 | -5,19% | 11.971.951,00 |
| 15.10.2025 | 1,63 | 1,63 | 1,53 | 1,54 | -3,75% | 9.454.846,00 |
| 14.10.2025 | 1,61 | 1,63 | 1,58 | 1,60 | -3,03% | 6.579.243,00 |
| 13.10.2025 | 1,63 | 1,67 | 1,59 | 1,65 | 5,10% | 9.810.668,00 |
| 10.10.2025 | 1,66 | 1,68 | 1,57 | 1,57 | -7,10% | 22.198.735,00 |
| 09.10.2025 | 1,75 | 1,77 | 1,64 | 1,69 | -3,43% | 17.106.175,00 |
| 08.10.2025 | 1,83 | 1,85 | 1,72 | 1,75 | -4,37% | 9.663.766,00 |
| 07.10.2025 | 1,85 | 1,86 | 1,77 | 1,83 | -2,14% | 8.668.162,00 |
| 06.10.2025 | 1,78 | 1,89 | 1,75 | 1,87 | 11,98% | 10.085.588,00 |
| 02.10.2025 | 1,77 | 1,81 | 1,67 | 1,67 | -4,02% | 7.046.189,00 |
| 01.10.2025 | 1,64 | 1,76 | 1,62 | 1,74 | 4,82% | 7.705.111,00 |
| 30.09.2025 | 1,66 | 1,67 | 1,60 | 1,66 | -0,60% | 13.693.665,00 |
| 29.09.2025 | 1,78 | 1,78 | 1,66 | 1,67 | -6,70% | 10.669.183,00 |
| 26.09.2025 | 1,78 | 1,88 | 1,77 | 1,79 | 0,00% | 8.579.459,00 |
| 25.09.2025 | 1,79 | 1,81 | 1,74 | 1,79 | 0,56% | 8.451.200,00 |
| 24.09.2025 | 1,76 | 1,84 | 1,75 | 1,78 | 4,09% | 9.295.315,00 |
| 23.09.2025 | 1,70 | 1,81 | 1,69 | 1,71 | 1,79% | 15.045.214,00 |
| 22.09.2025 | 1,66 | 1,70 | 1,62 | 1,68 | -0,59% | 10.820.499,00 |
| 19.09.2025 | 1,77 | 1,78 | 1,65 | 1,69 | -3,43% | 20.418.136,00 |
| 18.09.2025 | 1,82 | 1,85 | 1,75 | 1,75 | -1,69% | 6.359.937,00 |
| 17.09.2025 | 1,78 | 1,86 | 1,76 | 1,78 | -2,20% | 7.685.340,00 |
| 16.09.2025 | 1,71 | 1,83 | 1,70 | 1,82 | 7,69% | 8.243.647,00 |
| 15.09.2025 | 1,69 | 1,73 | 1,65 | 1,69 | 1,20% | 8.782.155,00 |
| 12.09.2025 | 1,76 | 1,81 | 1,66 | 1,67 | -3,47% | 7.168.520,00 |
| 11.09.2025 | 1,71 | 1,74 | 1,69 | 1,73 | -0,57% | 7.499.901,00 |
| 10.09.2025 | 1,63 | 1,77 | 1,62 | 1,74 | 7,41% | 11.223.710,00 |