2,850$
6,34%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 2,70 | 2,90 | 2,68 | 2,85 | 6,34% | 26.156.397,00 |
| 29.10.2026 | 2,74 | 2,77 | 2,66 | 2,68 | -2,90% | 12.924.407,00 |
| 28.10.2026 | 2,75 | 2,82 | 2,75 | 2,76 | -0,36% | 14.673.941,00 |
| 27.10.2026 | 2,86 | 2,86 | 2,74 | 2,77 | -2,81% | 14.073.962,00 |
| 26.10.2026 | 2,82 | 2,95 | 2,82 | 2,85 | -0,70% | 19.543.327,00 |
| 23.10.2026 | 2,76 | 2,93 | 2,75 | 2,87 | 6,30% | 17.373.898,00 |
| 22.10.2026 | 2,72 | 2,80 | 2,67 | 2,70 | 0,00% | 12.737.622,00 |
| 21.10.2026 | 2,72 | 2,72 | 2,61 | 2,70 | -2,17% | 14.836.318,00 |
| 20.10.2026 | 2,83 | 2,84 | 2,67 | 2,76 | -1,08% | 9.024.938,00 |
| 19.10.2026 | 2,76 | 2,84 | 2,76 | 2,79 | 0,36% | 12.060.077,00 |
| 16.10.2026 | 2,71 | 2,81 | 2,65 | 2,78 | 3,73% | 11.237.885,00 |
| 15.10.2026 | 2,74 | 2,74 | 2,60 | 2,68 | -1,11% | 7.840.672,00 |
| 14.10.2026 | 2,81 | 2,82 | 2,69 | 2,71 | -2,52% | 10.312.136,00 |
| 13.10.2026 | 2,75 | 2,82 | 2,72 | 2,78 | 2,21% | 7.532.554,00 |
| 12.10.2026 | 2,70 | 2,78 | 2,66 | 2,72 | 3,03% | 10.065.939,00 |
| 09.10.2026 | 2,71 | 2,74 | 2,62 | 2,64 | -1,86% | 8.917.718,00 |
| 08.10.2026 | 2,69 | 2,75 | 2,64 | 2,69 | 3,86% | 12.176.213,00 |
| 07.10.2026 | 2,64 | 2,70 | 2,55 | 2,59 | -0,38% | 11.770.025,00 |
| 06.10.2026 | 2,54 | 2,64 | 2,47 | 2,60 | 3,17% | 16.291.520,00 |
| 05.10.2026 | 2,52 | 2,63 | 2,43 | 2,52 | 0,40% | 16.517.275,00 |
| 02.10.2026 | 2,54 | 2,57 | 2,47 | 2,51 | -2,71% | 11.981.965,00 |
| 01.10.2026 | 2,55 | 2,63 | 2,49 | 2,58 | 1,57% | 13.707.592,00 |
| 30.09.2026 | 2,56 | 2,60 | 2,43 | 2,54 | -1,55% | 15.385.450,00 |
| 29.09.2026 | 2,52 | 2,66 | 2,50 | 2,58 | 0,00% | 11.584.536,00 |
| 28.09.2026 | 2,70 | 2,73 | 2,56 | 2,58 | -2,64% | 17.882.212,00 |
| 25.09.2026 | 2,72 | 2,75 | 2,61 | 2,65 | -5,02% | 11.566.649,00 |
| 24.09.2026 | 2,70 | 2,85 | 2,69 | 2,79 | 5,28% | 11.805.904,00 |
| 23.09.2026 | 2,62 | 2,69 | 2,55 | 2,65 | 3,11% | 16.398.123,00 |
| 22.09.2026 | 2,55 | 2,63 | 2,52 | 2,57 | -2,28% | 14.224.096,00 |
| 21.09.2026 | 2,63 | 2,66 | 2,58 | 2,63 | -3,66% | 12.620.316,00 |
| 18.09.2026 | 2,87 | 2,87 | 2,72 | 2,73 | -3,87% | 15.681.553,00 |
| 17.09.2026 | 2,82 | 2,89 | 2,81 | 2,84 | -1,05% | 8.811.612,00 |
| 16.09.2026 | 2,98 | 3,00 | 2,85 | 2,87 | -7,12% | 16.267.861,00 |
| 15.09.2026 | 2,96 | 3,10 | 2,95 | 3,09 | 5,82% | 13.284.070,00 |
| 14.09.2026 | 3,12 | 3,15 | 2,89 | 2,92 | -3,31% | 16.086.076,00 |
| 11.09.2026 | 2,89 | 3,04 | 2,89 | 3,02 | 2,72% | 13.018.644,00 |
| 10.09.2026 | 2,94 | 3,00 | 2,87 | 2,94 | 2,44% | 10.299.201,00 |
| 09.09.2026 | 2,96 | 2,96 | 2,83 | 2,87 | 0,70% | 10.074.021,00 |
| 08.09.2026 | 2,89 | 2,92 | 2,80 | 2,85 | 2,52% | 7.581.851,00 |
| 04.09.2026 | 2,77 | 2,80 | 2,68 | 2,78 | -1,42% | 14.310.422,00 |
| 03.09.2026 | 2,94 | 2,95 | 2,81 | 2,82 | -3,75% | 8.813.767,00 |
| 02.09.2026 | 2,90 | 3,00 | 2,88 | 2,93 | -0,68% | 10.086.415,00 |
| 01.09.2026 | 2,93 | 2,98 | 2,85 | 2,95 | 3,15% | 11.415.329,00 |
| 31.08.2026 | 2,90 | 2,91 | 2,80 | 2,86 | 3,62% | 10.069.855,00 |
| 28.08.2026 | 2,85 | 2,87 | 2,73 | 2,76 | -3,83% | 10.498.847,00 |
| 27.08.2026 | 2,82 | 2,91 | 2,75 | 2,87 | 3,24% | 9.350.018,00 |
| 26.08.2026 | 2,65 | 2,80 | 2,59 | 2,78 | 1,83% | 12.403.492,00 |
| 25.08.2026 | 2,75 | 2,79 | 2,68 | 2,73 | -4,55% | 9.387.802,00 |
| 24.08.2026 | 2,90 | 2,95 | 2,82 | 2,86 | -3,38% | 11.220.337,00 |
| 21.08.2026 | 3,02 | 3,06 | 2,94 | 2,96 | -1,99% | 14.936.891,00 |
| 20.08.2026 | 2,91 | 3,04 | 2,87 | 3,02 | 7,09% | 21.174.537,00 |
| 19.08.2026 | 2,76 | 2,87 | 2,73 | 2,82 | 2,92% | 15.691.525,00 |
| 18.08.2026 | 2,69 | 2,75 | 2,58 | 2,74 | 5,38% | 14.208.857,00 |
| 17.08.2026 | 2,57 | 2,62 | 2,50 | 2,60 | 2,36% | 7.151.510,00 |
| 14.08.2026 | 2,54 | 2,61 | 2,53 | 2,54 | 0,40% | 7.677.529,00 |
| 13.08.2026 | 2,46 | 2,54 | 2,40 | 2,53 | 0,80% | 7.484.328,00 |
| 12.08.2026 | 2,51 | 2,53 | 2,47 | 2,51 | -1,95% | 7.390.476,00 |
| 11.08.2026 | 2,49 | 2,58 | 2,48 | 2,56 | 1,99% | 6.650.002,00 |
| 10.08.2026 | 2,55 | 2,58 | 2,50 | 2,51 | 1,21% | 11.910.386,00 |
| 07.08.2026 | 2,43 | 2,59 | 2,40 | 2,48 | 0,40% | 10.383.407,00 |
| 06.08.2026 | 2,42 | 2,54 | 2,38 | 2,47 | 5,11% | 14.644.364,00 |
| 05.08.2026 | 2,39 | 2,42 | 2,31 | 2,35 | -2,89% | 19.069.514,00 |
| 04.08.2026 | 2,40 | 2,43 | 2,32 | 2,42 | -4,35% | 16.499.388,00 |
| 03.08.2026 | 2,55 | 2,61 | 2,48 | 2,53 | -5,95% | 16.112.168,00 |
| 31.07.2026 | 2,58 | 2,71 | 2,57 | 2,69 | 5,08% | 16.111.509,00 |
| 30.07.2026 | 2,44 | 2,58 | 2,40 | 2,56 | 3,23% | 16.013.237,00 |
| 29.07.2026 | 2,49 | 2,50 | 2,39 | 2,48 | 5,98% | 14.213.319,00 |
| 28.07.2026 | 2,43 | 2,48 | 2,30 | 2,34 | -4,10% | 12.641.906,00 |
| 27.07.2026 | 2,44 | 2,56 | 2,42 | 2,44 | -7,22% | 10.232.640,00 |
| 24.07.2026 | 2,65 | 2,73 | 2,59 | 2,63 | -4,01% | 13.255.246,00 |
| 23.07.2026 | 2,76 | 2,79 | 2,67 | 2,74 | 3,40% | 13.925.675,00 |
| 22.07.2026 | 2,50 | 2,67 | 2,50 | 2,65 | 9,50% | 17.066.081,00 |
| 21.07.2026 | 2,32 | 2,44 | 2,30 | 2,42 | 5,22% | 12.902.638,00 |
| 20.07.2026 | 2,23 | 2,37 | 2,22 | 2,30 | 2,68% | 11.116.050,00 |
| 17.07.2026 | 2,20 | 2,29 | 2,15 | 2,24 | 4,19% | 14.919.961,00 |
| 16.07.2026 | 2,32 | 2,35 | 2,13 | 2,15 | -7,33% | 13.614.273,00 |
| 15.07.2026 | 2,50 | 2,52 | 2,27 | 2,32 | -7,20% | 21.955.971,00 |
| 14.07.2026 | 2,45 | 2,61 | 2,42 | 2,50 | 2,46% | 27.458.457,00 |
| 13.07.2026 | 2,17 | 2,49 | 2,14 | 2,44 | 16,19% | 42.165.587,00 |
| 10.07.2026 | 2,21 | 2,22 | 2,05 | 2,10 | -3,67% | 12.568.831,00 |
| 09.07.2026 | 2,26 | 2,27 | 2,13 | 2,18 | -4,80% | 18.099.226,00 |
| 08.07.2026 | 2,30 | 2,38 | 2,20 | 2,29 | 3,62% | 24.614.031,00 |
| 07.07.2026 | 2,10 | 2,26 | 2,08 | 2,21 | 5,74% | 14.153.258,00 |
| 06.07.2026 | 2,09 | 2,16 | 2,06 | 2,09 | 0,97% | 14.882.279,00 |
| 02.07.2026 | 2,00 | 2,12 | 2,00 | 2,07 | 1,97% | 14.771.948,00 |
| 01.07.2026 | 2,09 | 2,12 | 2,00 | 2,03 | -3,79% | 15.210.147,00 |
| 30.06.2026 | 2,12 | 2,20 | 2,07 | 2,11 | 1,44% | 16.124.636,00 |
| 29.06.2026 | 2,21 | 2,22 | 2,06 | 2,08 | -4,59% | 16.364.560,00 |
| 26.06.2026 | 2,12 | 2,19 | 2,07 | 2,18 | 0,00% | 41.337.331,00 |
| 25.06.2026 | 2,08 | 2,23 | 2,08 | 2,18 | 2,83% | 15.978.584,00 |
| 24.06.2026 | 2,22 | 2,25 | 2,11 | 2,12 | -7,83% | 18.588.704,00 |
| 23.06.2026 | 2,41 | 2,43 | 2,27 | 2,30 | -6,50% | 13.525.451,00 |
| 22.06.2026 | 2,44 | 2,49 | 2,38 | 2,46 | 0,41% | 11.296.254,00 |
| 18.06.2026 | 2,48 | 2,48 | 2,33 | 2,45 | -2,00% | 19.438.062,00 |
| 17.06.2026 | 2,50 | 2,58 | 2,45 | 2,50 | 0,40% | 10.990.057,00 |
| 16.06.2026 | 2,50 | 2,53 | 2,44 | 2,49 | -1,97% | 13.326.619,00 |
| 15.06.2026 | 2,72 | 2,73 | 2,52 | 2,54 | -11,50% | 13.478.229,00 |
| 12.06.2026 | 2,84 | 2,96 | 2,81 | 2,87 | -0,69% | 7.999.576,00 |
| 11.06.2026 | 3,03 | 3,10 | 2,86 | 2,89 | -3,02% | 11.687.358,00 |
| 10.06.2026 | 2,84 | 3,08 | 2,84 | 2,98 | 6,81% | 13.487.505,00 |