4,210$
1,20%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 4,16 | 4,25 | 4,12 | 4,21 | 1,20% | 7.799.593,00 |
| 16.10.2024 | 4,03 | 4,28 | 4,03 | 4,16 | 4,52% | 9.938.136,00 |
| 15.10.2024 | 4,09 | 4,13 | 3,96 | 3,98 | -6,79% | 11.672.325,00 |
| 14.10.2024 | 4,38 | 4,39 | 4,23 | 4,27 | -3,83% | 3.929.031,00 |
| 11.10.2024 | 4,43 | 4,50 | 4,42 | 4,44 | -0,67% | 5.477.110,00 |
| 10.10.2024 | 4,36 | 4,57 | 4,33 | 4,47 | 2,52% | 7.026.035,00 |
| 09.10.2024 | 4,38 | 4,44 | 4,33 | 4,36 | -0,91% | 6.277.158,00 |
| 08.10.2024 | 4,34 | 4,40 | 4,22 | 4,40 | -2,00% | 8.588.865,00 |
| 07.10.2024 | 4,55 | 4,69 | 4,49 | 4,49 | -0,44% | 7.649.654,00 |
| 04.10.2024 | 4,59 | 4,65 | 4,50 | 4,51 | 0,00% | 7.965.407,00 |
| 03.10.2024 | 4,27 | 4,55 | 4,26 | 4,51 | 5,62% | 9.032.078,00 |
| 02.10.2024 | 4,38 | 4,43 | 4,25 | 4,27 | 0,23% | 7.502.323,00 |
| 01.10.2024 | 4,00 | 4,29 | 4,00 | 4,26 | 5,71% | 10.200.269,00 |
| 30.09.2024 | 3,93 | 4,11 | 3,92 | 4,03 | 1,77% | 6.997.105,00 |
| 27.09.2024 | 3,78 | 3,99 | 3,78 | 3,96 | 7,03% | 8.877.369,00 |
| 26.09.2024 | 3,85 | 3,92 | 3,70 | 3,70 | -6,33% | 15.862.445,00 |
| 25.09.2024 | 4,14 | 4,18 | 3,95 | 3,95 | -6,18% | 11.035.442,00 |
| 24.09.2024 | 4,30 | 4,32 | 4,17 | 4,21 | 0,24% | 10.758.578,00 |
| 23.09.2024 | 4,23 | 4,28 | 4,12 | 4,20 | -1,41% | 4.433.803,00 |
| 20.09.2024 | 4,35 | 4,41 | 4,24 | 4,26 | -2,07% | 9.033.420,00 |
| 19.09.2024 | 4,43 | 4,50 | 4,31 | 4,35 | 1,40% | 6.755.916,00 |
| 18.09.2024 | 4,37 | 4,48 | 4,25 | 4,29 | -1,83% | 5.697.319,00 |
| 17.09.2024 | 4,22 | 4,40 | 4,22 | 4,37 | 3,80% | 4.426.264,00 |
| 16.09.2024 | 4,09 | 4,24 | 4,09 | 4,21 | 4,99% | 5.875.576,00 |
| 13.09.2024 | 4,00 | 4,08 | 3,99 | 4,01 | 2,04% | 4.948.089,00 |
| 12.09.2024 | 3,93 | 4,02 | 3,88 | 3,93 | 1,55% | 7.630.039,00 |
| 11.09.2024 | 3,83 | 3,92 | 3,75 | 3,87 | 2,11% | 5.786.761,00 |
| 10.09.2024 | 3,99 | 4,05 | 3,77 | 3,79 | -5,25% | 10.141.213,00 |
| 09.09.2024 | 4,14 | 4,17 | 3,95 | 4,00 | -3,85% | 9.922.123,00 |
| 06.09.2024 | 4,36 | 4,43 | 4,15 | 4,16 | -4,81% | 6.350.794,00 |
| 05.09.2024 | 4,40 | 4,44 | 4,31 | 4,37 | 0,23% | 5.954.080,00 |
| 04.09.2024 | 4,52 | 4,57 | 4,35 | 4,36 | -3,54% | 7.463.753,00 |
| 03.09.2024 | 4,80 | 4,81 | 4,50 | 4,52 | -7,19% | 5.776.722,00 |
| 30.08.2024 | 4,98 | 4,99 | 4,83 | 4,87 | -3,18% | 4.757.869,00 |
| 29.08.2024 | 4,85 | 5,08 | 4,85 | 5,03 | 5,01% | 4.747.832,00 |
| 28.08.2024 | 4,89 | 4,91 | 4,78 | 4,79 | -3,04% | 3.239.526,00 |
| 27.08.2024 | 4,98 | 5,02 | 4,91 | 4,94 | 0,41% | 6.102.988,00 |
| 26.08.2024 | 5,00 | 5,06 | 4,90 | 4,92 | 2,07% | 6.085.832,00 |
| 23.08.2024 | 4,72 | 4,89 | 4,70 | 4,82 | 3,43% | 4.122.188,00 |
| 22.08.2024 | 4,75 | 4,79 | 4,65 | 4,66 | -1,48% | 3.800.468,00 |
| 21.08.2024 | 4,79 | 4,81 | 4,66 | 4,73 | -0,42% | 6.093.042,00 |
| 20.08.2024 | 4,88 | 4,89 | 4,68 | 4,75 | -3,26% | 9.702.773,00 |
| 19.08.2024 | 4,89 | 5,01 | 4,86 | 4,91 | 1,03% | 8.259.562,00 |
| 16.08.2024 | 4,91 | 4,98 | 4,82 | 4,86 | -2,80% | 4.471.469,00 |
| 15.08.2024 | 4,97 | 5,08 | 4,90 | 5,00 | 1,83% | 3.879.176,00 |
| 14.08.2024 | 4,93 | 4,95 | 4,81 | 4,91 | -0,20% | 3.929.001,00 |
| 13.08.2024 | 4,86 | 4,95 | 4,84 | 4,92 | 0,82% | 6.546.035,00 |
| 12.08.2024 | 4,81 | 4,94 | 4,81 | 4,88 | 2,09% | 6.353.089,00 |
| 09.08.2024 | 4,79 | 4,82 | 4,72 | 4,78 | -0,42% | 8.583.764,00 |
| 08.08.2024 | 4,67 | 4,88 | 4,67 | 4,80 | 4,35% | 4.987.447,00 |
| 07.08.2024 | 4,68 | 4,73 | 4,54 | 4,60 | 0,44% | 6.377.760,00 |
| 06.08.2024 | 4,70 | 4,71 | 4,53 | 4,58 | -1,93% | 7.930.223,00 |
| 05.08.2024 | 4,70 | 4,89 | 4,43 | 4,67 | -4,50% | 13.217.166,00 |
| 02.08.2024 | 5,20 | 5,23 | 4,87 | 4,89 | -7,39% | 10.103.734,00 |
| 01.08.2024 | 5,51 | 5,60 | 5,20 | 5,28 | -4,52% | 7.556.750,00 |
| 31.07.2024 | 5,54 | 5,66 | 5,53 | 5,53 | 1,28% | 6.798.643,00 |
| 30.07.2024 | 5,30 | 5,53 | 5,30 | 5,46 | 3,02% | 6.341.044,00 |
| 29.07.2024 | 5,48 | 5,51 | 5,22 | 5,30 | -2,93% | 5.113.494,00 |
| 26.07.2024 | 5,53 | 5,55 | 5,39 | 5,46 | -0,55% | 4.154.513,00 |
| 25.07.2024 | 5,34 | 5,51 | 5,30 | 5,49 | 2,81% | 3.849.297,00 |
| 24.07.2024 | 5,59 | 5,65 | 5,33 | 5,34 | -3,78% | 5.188.621,00 |
| 23.07.2024 | 5,56 | 5,66 | 5,49 | 5,55 | -1,42% | 8.683.280,00 |
| 22.07.2024 | 5,59 | 5,66 | 5,52 | 5,63 | 0,54% | 3.170.980,00 |
| 19.07.2024 | 5,64 | 5,69 | 5,54 | 5,60 | -1,93% | 4.366.757,00 |
| 18.07.2024 | 5,73 | 5,78 | 5,68 | 5,71 | -0,52% | 2.828.125,00 |
| 17.07.2024 | 5,78 | 5,97 | 5,70 | 5,74 | -1,37% | 6.186.795,00 |
| 16.07.2024 | 5,72 | 5,85 | 5,66 | 5,82 | 1,39% | 4.437.753,00 |
| 15.07.2024 | 5,71 | 5,81 | 5,62 | 5,74 | 1,23% | 3.465.109,00 |
| 12.07.2024 | 5,74 | 5,78 | 5,61 | 5,67 | 0,00% | 2.545.044,00 |
| 11.07.2024 | 5,61 | 5,73 | 5,55 | 5,67 | 1,98% | 3.803.765,00 |
| 10.07.2024 | 5,48 | 5,56 | 5,45 | 5,56 | 1,83% | 2.721.584,00 |
| 09.07.2024 | 5,43 | 5,54 | 5,35 | 5,46 | -0,18% | 4.044.555,00 |
| 08.07.2024 | 5,50 | 5,51 | 5,41 | 5,47 | 0,18% | 3.254.684,00 |
| 05.07.2024 | 5,72 | 5,76 | 5,44 | 5,46 | -6,51% | 5.364.766,00 |
| 03.07.2024 | 5,65 | 5,84 | 5,61 | 5,84 | 4,85% | 3.423.936,00 |
| 02.07.2024 | 5,64 | 5,67 | 5,55 | 5,57 | 0,00% | 2.637.242,00 |
| 01.07.2024 | 5,57 | 5,61 | 5,49 | 5,57 | 0,54% | 3.760.603,00 |
| 28.06.2024 | 5,61 | 5,64 | 5,52 | 5,54 | 0,00% | 8.362.115,00 |
| 27.06.2024 | 5,51 | 5,56 | 5,41 | 5,54 | 2,03% | 4.225.540,00 |
| 26.06.2024 | 5,36 | 5,45 | 5,35 | 5,43 | 0,56% | 3.731.413,00 |
| 25.06.2024 | 5,44 | 5,46 | 5,37 | 5,40 | -1,46% | 3.697.740,00 |
| 24.06.2024 | 5,30 | 5,58 | 5,30 | 5,48 | 3,79% | 4.404.371,00 |
| 21.06.2024 | 5,30 | 5,34 | 5,24 | 5,28 | -0,19% | 6.294.435,00 |
| 20.06.2024 | 5,27 | 5,33 | 5,21 | 5,29 | 0,38% | 3.943.553,00 |
| 18.06.2024 | 5,27 | 5,36 | 5,24 | 5,27 | 0,38% | 3.720.121,00 |
| 17.06.2024 | 5,22 | 5,34 | 5,16 | 5,25 | 0,77% | 6.674.671,00 |
| 14.06.2024 | 5,36 | 5,40 | 5,07 | 5,21 | -3,52% | 10.638.210,00 |
| 13.06.2024 | 5,63 | 5,68 | 5,39 | 5,40 | -4,93% | 10.646.123,00 |
| 12.06.2024 | 5,74 | 5,80 | 5,67 | 5,68 | 0,35% | 3.658.983,00 |
| 11.06.2024 | 5,65 | 5,67 | 5,57 | 5,66 | -0,53% | 3.500.449,00 |
| 10.06.2024 | 5,57 | 5,71 | 5,56 | 5,69 | 3,08% | 5.370.119,00 |
| 07.06.2024 | 5,59 | 5,62 | 5,51 | 5,52 | -1,95% | 3.266.366,00 |
| 06.06.2024 | 5,72 | 5,77 | 5,60 | 5,63 | -1,75% | 6.044.010,00 |
| 05.06.2024 | 5,78 | 5,83 | 5,70 | 5,73 | -0,17% | 4.557.110,00 |
| 04.06.2024 | 5,80 | 5,83 | 5,66 | 5,74 | -2,05% | 5.565.894,00 |
| 03.06.2024 | 6,15 | 6,15 | 5,85 | 5,86 | -3,93% | 3.265.558,00 |
| 31.05.2024 | 6,08 | 6,22 | 6,05 | 6,10 | 0,66% | 4.266.293,00 |
| 30.05.2024 | 5,94 | 6,08 | 5,93 | 6,06 | 2,19% | 2.464.529,00 |
| 29.05.2024 | 6,03 | 6,04 | 5,90 | 5,93 | -2,31% | 3.153.247,00 |
| 28.05.2024 | 5,90 | 6,12 | 5,88 | 6,07 | 4,66% | 6.238.426,00 |