2,690$
5,08%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.06.2026 | 2,86 | 2,88 | 2,66 | 2,79 | -4,12% | 8.776.722,00 |
| 08.06.2026 | 2,90 | 2,93 | 2,86 | 2,91 | 3,56% | 6.874.087,00 |
| 05.06.2026 | 3,01 | 3,03 | 2,79 | 2,81 | -6,95% | 9.757.102,00 |
| 04.06.2026 | 2,92 | 3,04 | 2,91 | 3,02 | 1,00% | 6.608.444,00 |
| 03.06.2026 | 3,00 | 3,09 | 2,95 | 2,99 | 0,67% | 8.255.119,00 |
| 02.06.2026 | 2,90 | 3,02 | 2,87 | 2,97 | 2,06% | 8.910.769,00 |
| 01.06.2026 | 2,90 | 3,07 | 2,85 | 2,91 | 3,93% | 14.074.818,00 |
| 29.05.2026 | 2,72 | 2,81 | 2,69 | 2,80 | 2,19% | 12.149.898,00 |
| 28.05.2026 | 2,73 | 2,77 | 2,70 | 2,74 | 2,62% | 7.937.747,00 |
| 27.05.2026 | 2,77 | 2,77 | 2,64 | 2,67 | -6,32% | 13.697.471,00 |
| 26.05.2026 | 2,94 | 3,00 | 2,83 | 2,85 | -5,94% | 10.065.447,00 |
| 22.05.2026 | 3,07 | 3,12 | 2,98 | 3,03 | -2,88% | 8.550.631,00 |
| 21.05.2026 | 3,10 | 3,18 | 2,95 | 3,12 | 3,65% | 21.281.966,00 |
| 20.05.2026 | 3,12 | 3,29 | 2,99 | 3,01 | -5,35% | 12.718.910,00 |
| 19.05.2026 | 3,22 | 3,27 | 3,12 | 3,18 | -0,93% | 11.631.523,00 |
| 18.05.2026 | 3,19 | 3,34 | 3,17 | 3,21 | -0,62% | 13.724.538,00 |
| 15.05.2026 | 2,98 | 3,26 | 2,97 | 3,23 | 10,24% | 15.743.792,00 |
| 14.05.2026 | 2,95 | 3,00 | 2,91 | 2,93 | -2,01% | 6.339.561,00 |
| 13.05.2026 | 3,07 | 3,09 | 2,96 | 2,99 | -3,55% | 8.386.572,00 |
| 12.05.2026 | 2,96 | 3,10 | 2,95 | 3,10 | 7,64% | 13.756.690,00 |
| 11.05.2026 | 2,85 | 2,93 | 2,77 | 2,88 | 4,73% | 15.641.396,00 |
| 08.05.2026 | 2,86 | 2,88 | 2,75 | 2,75 | -4,84% | 7.731.597,00 |
| 07.05.2026 | 2,85 | 2,94 | 2,73 | 2,89 | 0,00% | 16.397.392,00 |
| 06.05.2026 | 2,89 | 3,04 | 2,86 | 2,89 | -7,37% | 21.836.508,00 |
| 05.05.2026 | 3,16 | 3,24 | 2,95 | 3,12 | -4,59% | 24.599.452,00 |
| 04.05.2026 | 3,25 | 3,32 | 3,22 | 3,27 | 2,19% | 18.155.003,00 |
| 01.05.2026 | 3,07 | 3,21 | 2,98 | 3,20 | 3,90% | 18.381.730,00 |
| 30.04.2026 | 2,97 | 3,10 | 2,93 | 3,08 | 0,65% | 23.678.516,00 |
| 29.04.2026 | 3,05 | 3,12 | 2,95 | 3,06 | 3,38% | 16.591.564,00 |
| 28.04.2026 | 3,06 | 3,13 | 2,94 | 2,96 | 1,02% | 17.165.091,00 |
| 27.04.2026 | 2,88 | 2,95 | 2,86 | 2,93 | 4,27% | 9.832.578,00 |
| 24.04.2026 | 2,82 | 2,87 | 2,72 | 2,81 | -2,09% | 12.608.234,00 |
| 23.04.2026 | 2,82 | 2,91 | 2,75 | 2,87 | 0,70% | 14.570.314,00 |
| 22.04.2026 | 2,68 | 2,86 | 2,66 | 2,85 | 7,55% | 14.372.152,00 |
| 21.04.2026 | 2,53 | 2,66 | 2,53 | 2,65 | 5,16% | 11.736.060,00 |
| 20.04.2026 | 2,52 | 2,55 | 2,46 | 2,52 | 1,61% | 13.710.004,00 |
| 17.04.2026 | 2,37 | 2,51 | 2,33 | 2,48 | -5,70% | 20.130.610,00 |
| 16.04.2026 | 2,60 | 2,70 | 2,59 | 2,63 | 1,94% | 11.717.513,00 |
| 15.04.2026 | 2,51 | 2,66 | 2,49 | 2,58 | 3,20% | 14.313.588,00 |
| 14.04.2026 | 2,58 | 2,60 | 2,47 | 2,50 | -4,58% | 18.979.541,00 |
| 13.04.2026 | 2,65 | 2,71 | 2,58 | 2,62 | 1,95% | 20.545.150,00 |
| 10.04.2026 | 2,55 | 2,62 | 2,47 | 2,57 | 0,78% | 18.696.263,00 |
| 09.04.2026 | 2,75 | 2,76 | 2,52 | 2,55 | -7,94% | 27.622.655,00 |
| 08.04.2026 | 2,60 | 2,83 | 2,54 | 2,77 | -8,58% | 39.944.706,00 |
| 07.04.2026 | 3,12 | 3,16 | 2,96 | 3,03 | -2,26% | 22.439.634,00 |
| 06.04.2026 | 2,91 | 3,17 | 2,88 | 3,10 | 6,16% | 38.554.082,00 |
| 02.04.2026 | 2,90 | 2,99 | 2,77 | 2,92 | 8,55% | 35.093.093,00 |
| 01.04.2026 | 2,65 | 2,74 | 2,60 | 2,69 | -3,24% | 22.739.762,00 |
| 31.03.2026 | 2,92 | 3,01 | 2,70 | 2,78 | -6,08% | 31.168.772,00 |
| 30.03.2026 | 3,00 | 3,02 | 2,89 | 2,96 | 1,72% | 27.980.990,00 |
| 27.03.2026 | 2,92 | 2,93 | 2,77 | 2,91 | 1,39% | 28.591.914,00 |
| 26.03.2026 | 2,72 | 3,00 | 2,71 | 2,87 | 7,89% | 31.629.081,00 |
| 25.03.2026 | 2,68 | 2,71 | 2,62 | 2,66 | -2,21% | 17.554.688,00 |
| 24.03.2026 | 2,72 | 2,85 | 2,68 | 2,72 | 1,12% | 18.115.325,00 |
| 23.03.2026 | 2,60 | 2,80 | 2,54 | 2,69 | -5,28% | 24.778.613,00 |
| 20.03.2026 | 2,87 | 3,01 | 2,80 | 2,84 | -4,70% | 58.000.034,00 |
| 19.03.2026 | 2,67 | 2,99 | 2,61 | 2,98 | 12,03% | 62.600.939,00 |
| 18.03.2026 | 2,46 | 2,66 | 2,45 | 2,66 | 10,83% | 29.849.018,00 |
| 17.03.2026 | 2,35 | 2,47 | 2,26 | 2,40 | 3,45% | 32.409.346,00 |
| 16.03.2026 | 2,31 | 2,46 | 2,25 | 2,32 | -0,43% | 29.093.376,00 |
| 13.03.2026 | 2,26 | 2,41 | 2,23 | 2,33 | 2,19% | 34.597.135,00 |
| 12.03.2026 | 2,09 | 2,29 | 2,04 | 2,28 | 13,43% | 51.479.402,00 |
| 11.03.2026 | 1,96 | 2,06 | 1,89 | 2,01 | -16,60% | 115.952.743,00 |
| 10.03.2026 | 2,48 | 2,52 | 2,26 | 2,41 | -5,86% | 27.989.567,00 |