1,020$
2,00%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 1,65 | 1,70 | 1,61 | 1,62 | -1,82% | 7.517.105,00 |
| 08.09.2025 | 1,66 | 1,67 | 1,61 | 1,65 | 0,61% | 6.878.420,00 |
| 05.09.2025 | 1,69 | 1,74 | 1,61 | 1,64 | -4,65% | 7.175.360,00 |
| 04.09.2025 | 1,68 | 1,74 | 1,65 | 1,72 | 2,38% | 5.596.459,00 |
| 03.09.2025 | 1,78 | 1,80 | 1,67 | 1,68 | -7,69% | 9.450.656,00 |
| 02.09.2025 | 1,78 | 1,82 | 1,75 | 1,82 | 1,68% | 4.774.381,00 |
| 29.08.2025 | 1,83 | 1,86 | 1,78 | 1,79 | -2,19% | 4.469.104,00 |
| 28.08.2025 | 1,82 | 1,84 | 1,77 | 1,83 | 0,00% | 5.536.734,00 |
| 27.08.2025 | 1,80 | 1,85 | 1,77 | 1,83 | 1,67% | 6.105.863,00 |
| 26.08.2025 | 1,85 | 1,86 | 1,78 | 1,80 | -4,26% | 7.328.799,00 |
| 25.08.2025 | 1,82 | 1,89 | 1,81 | 1,88 | 2,17% | 12.580.554,00 |
| 22.08.2025 | 1,75 | 1,86 | 1,74 | 1,84 | 5,75% | 16.656.525,00 |
| 21.08.2025 | 1,70 | 1,75 | 1,66 | 1,74 | 1,75% | 5.391.369,00 |
| 20.08.2025 | 1,71 | 1,73 | 1,66 | 1,71 | 3,64% | 7.157.088,00 |
| 19.08.2025 | 1,75 | 1,77 | 1,64 | 1,65 | -5,71% | 6.801.400,00 |
| 18.08.2025 | 1,71 | 1,77 | 1,65 | 1,75 | 2,94% | 9.099.768,00 |
| 15.08.2025 | 1,75 | 1,76 | 1,69 | 1,70 | -2,30% | 7.385.855,00 |
| 14.08.2025 | 1,76 | 1,77 | 1,71 | 1,74 | -1,14% | 9.718.758,00 |
| 13.08.2025 | 1,71 | 1,77 | 1,69 | 1,76 | 2,33% | 9.937.543,00 |
| 12.08.2025 | 1,72 | 1,81 | 1,71 | 1,72 | 1,18% | 11.118.560,00 |
| 11.08.2025 | 1,76 | 1,78 | 1,68 | 1,70 | -2,86% | 7.721.835,00 |
| 08.08.2025 | 1,84 | 1,89 | 1,73 | 1,75 | -3,85% | 12.741.427,00 |
| 07.08.2025 | 1,90 | 1,96 | 1,80 | 1,82 | -1,09% | 7.183.714,00 |
| 06.08.2025 | 1,85 | 1,96 | 1,83 | 1,84 | 0,00% | 12.429.444,00 |
| 05.08.2025 | 1,89 | 1,94 | 1,77 | 1,84 | -3,16% | 15.318.295,00 |
| 04.08.2025 | 1,88 | 1,96 | 1,76 | 1,90 | -2,56% | 12.965.858,00 |
| 01.08.2025 | 2,12 | 2,12 | 1,94 | 1,95 | -9,30% | 14.725.544,00 |
| 31.07.2025 | 2,16 | 2,25 | 2,11 | 2,15 | -2,27% | 7.849.181,00 |
| 30.07.2025 | 2,31 | 2,32 | 2,14 | 2,20 | -5,17% | 7.804.637,00 |
| 29.07.2025 | 2,40 | 2,43 | 2,28 | 2,32 | -2,93% | 7.482.258,00 |
| 28.07.2025 | 2,23 | 2,40 | 2,23 | 2,39 | 7,66% | 7.551.890,00 |
| 25.07.2025 | 2,29 | 2,30 | 2,21 | 2,22 | -2,20% | 5.446.712,00 |
| 24.07.2025 | 2,13 | 2,35 | 2,12 | 2,27 | 6,57% | 10.167.423,00 |
| 23.07.2025 | 2,05 | 2,14 | 2,02 | 2,13 | 4,93% | 6.489.764,00 |
| 22.07.2025 | 1,98 | 2,05 | 1,96 | 2,03 | 3,57% | 5.434.261,00 |
| 21.07.2025 | 2,04 | 2,05 | 1,95 | 1,96 | -2,97% | 5.263.159,00 |