3,120$
3,65%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 2,68 | 2,77 | 2,50 | 2,56 | -0,39% | 31.635.798,00 |
| 06.03.2026 | 2,62 | 2,68 | 2,51 | 2,57 | 1,58% | 32.587.738,00 |
| 05.03.2026 | 2,59 | 2,70 | 2,46 | 2,53 | -0,39% | 29.572.699,00 |
| 04.03.2026 | 2,46 | 2,59 | 2,31 | 2,54 | -1,17% | 21.432.906,00 |
| 03.03.2026 | 2,42 | 2,66 | 2,27 | 2,57 | 7,08% | 37.480.414,00 |
| 02.03.2026 | 2,53 | 2,55 | 2,14 | 2,40 | 3,00% | 43.771.449,00 |
| 27.02.2026 | 2,22 | 2,33 | 2,17 | 2,33 | 5,91% | 26.563.537,00 |
| 26.02.2026 | 2,04 | 2,21 | 2,03 | 2,20 | 5,26% | 20.754.701,00 |
| 25.02.2026 | 2,25 | 2,26 | 2,05 | 2,09 | -6,28% | 21.488.928,00 |
| 24.02.2026 | 2,05 | 2,29 | 2,00 | 2,23 | 8,25% | 26.402.869,00 |
| 23.02.2026 | 2,13 | 2,16 | 2,03 | 2,06 | -4,63% | 16.517.685,00 |
| 20.02.2026 | 1,98 | 2,20 | 1,97 | 2,16 | 22,03% | 46.699.095,00 |
| 19.02.2026 | 1,74 | 1,86 | 1,74 | 1,77 | 4,12% | 14.751.183,00 |
| 18.02.2026 | 1,65 | 1,72 | 1,61 | 1,70 | 7,59% | 19.235.863,00 |
| 17.02.2026 | 1,69 | 1,72 | 1,51 | 1,58 | -5,95% | 14.651.566,00 |
| 13.02.2026 | 1,62 | 1,73 | 1,55 | 1,68 | 3,70% | 14.011.806,00 |
| 12.02.2026 | 1,78 | 1,78 | 1,58 | 1,62 | -10,99% | 18.492.282,00 |
| 11.02.2026 | 1,67 | 1,82 | 1,64 | 1,82 | 13,75% | 25.631.327,00 |
| 10.02.2026 | 1,57 | 1,66 | 1,53 | 1,60 | 3,23% | 15.809.815,00 |
| 09.02.2026 | 1,46 | 1,56 | 1,45 | 1,55 | 4,73% | 13.303.785,00 |
| 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 |