1,785$
2,59%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,76 | 1,83 | 1,75 | 1,79 | 2,59% | 993.605,00 |
| 08.05.2025 | 1,52 | 1,77 | 1,50 | 1,74 | 14,47% | 17.272.860,00 |
| 07.05.2025 | 1,58 | 1,60 | 1,51 | 1,52 | -1,30% | 11.334.567,00 |
| 06.05.2025 | 1,56 | 1,59 | 1,45 | 1,54 | -3,14% | 14.493.652,00 |
| 05.05.2025 | 1,67 | 1,71 | 1,56 | 1,59 | -6,47% | 10.318.767,00 |
| 02.05.2025 | 1,66 | 1,72 | 1,61 | 1,70 | 4,29% | 9.460.175,00 |
| 01.05.2025 | 1,52 | 1,67 | 1,50 | 1,63 | 5,84% | 19.665.039,00 |
| 30.04.2025 | 1,63 | 1,63 | 1,52 | 1,54 | -7,78% | 14.352.348,00 |
| 29.04.2025 | 1,69 | 1,72 | 1,66 | 1,67 | -2,34% | 8.811.097,00 |
| 28.04.2025 | 1,72 | 1,78 | 1,68 | 1,71 | -0,58% | 5.154.018,00 |
| 25.04.2025 | 1,69 | 1,72 | 1,66 | 1,72 | 0,00% | 6.795.071,00 |
| 24.04.2025 | 1,74 | 1,78 | 1,71 | 1,72 | -1,15% | 5.925.953,00 |
| 23.04.2025 | 1,83 | 1,89 | 1,70 | 1,74 | -1,69% | 7.626.611,00 |
| 22.04.2025 | 1,83 | 1,89 | 1,76 | 1,77 | -1,67% | 8.119.966,00 |
| 21.04.2025 | 1,75 | 1,86 | 1,68 | 1,80 | 0,56% | 12.061.864,00 |
| 17.04.2025 | 1,79 | 1,83 | 1,71 | 1,79 | 7,83% | 10.682.222,00 |
| 16.04.2025 | 1,65 | 1,74 | 1,61 | 1,66 | 4,40% | 9.871.556,00 |
| 15.04.2025 | 1,67 | 1,67 | 1,55 | 1,59 | -3,64% | 11.924.711,00 |
| 14.04.2025 | 1,86 | 1,86 | 1,63 | 1,65 | -8,84% | 9.774.333,00 |
| 11.04.2025 | 1,61 | 1,82 | 1,58 | 1,81 | 13,13% | 12.035.935,00 |
| 10.04.2025 | 1,75 | 1,75 | 1,57 | 1,60 | -13,51% | 11.626.254,00 |
| 09.04.2025 | 1,53 | 1,89 | 1,49 | 1,85 | 17,09% | 14.733.618,00 |
| 08.04.2025 | 1,80 | 1,86 | 1,53 | 1,58 | -7,60% | 18.668.888,00 |
| 07.04.2025 | 1,51 | 1,74 | 1,44 | 1,71 | 12,50% | 18.402.944,00 |
| 04.04.2025 | 1,62 | 1,63 | 1,39 | 1,52 | -15,56% | 22.282.583,00 |
| 03.04.2025 | 2,08 | 2,12 | 1,79 | 1,80 | -21,05% | 16.664.589,00 |
| 02.04.2025 | 2,21 | 2,29 | 2,19 | 2,28 | 1,33% | 8.207.273,00 |
| 01.04.2025 | 2,31 | 2,32 | 2,21 | 2,25 | -1,32% | 8.623.785,00 |
| 31.03.2025 | 2,18 | 2,31 | 2,14 | 2,28 | 2,70% | 11.688.987,00 |
| 28.03.2025 | 2,32 | 2,37 | 2,20 | 2,22 | -3,90% | 6.370.207,00 |
| 27.03.2025 | 2,34 | 2,36 | 2,28 | 2,31 | -1,28% | 8.471.137,00 |
| 26.03.2025 | 2,30 | 2,39 | 2,29 | 2,34 | 3,08% | 5.807.301,00 |
| 25.03.2025 | 2,28 | 2,32 | 2,24 | 2,27 | 0,44% | 5.659.719,00 |
| 24.03.2025 | 2,28 | 2,34 | 2,20 | 2,26 | 0,00% | 10.276.793,00 |
| 21.03.2025 | 2,28 | 2,33 | 2,24 | 2,26 | -2,16% | 13.747.848,00 |
| 20.03.2025 | 2,28 | 2,34 | 2,26 | 2,31 | 0,00% | 8.388.308,00 |
| 19.03.2025 | 2,27 | 2,34 | 2,25 | 2,31 | 1,76% | 15.266.511,00 |
| 18.03.2025 | 2,31 | 2,34 | 2,23 | 2,27 | 0,00% | 9.623.565,00 |
| 17.03.2025 | 2,27 | 2,33 | 2,21 | 2,27 | 1,79% | 14.637.127,00 |
| 14.03.2025 | 2,18 | 2,27 | 2,15 | 2,23 | 3,24% | 6.737.430,00 |
| 13.03.2025 | 2,27 | 2,29 | 2,11 | 2,16 | -4,85% | 12.307.416,00 |
| 12.03.2025 | 2,25 | 2,34 | 2,21 | 2,27 | 2,25% | 7.158.866,00 |
| 11.03.2025 | 2,16 | 2,26 | 2,15 | 2,22 | 4,72% | 11.112.196,00 |
| 10.03.2025 | 2,22 | 2,24 | 2,07 | 2,12 | -3,20% | 8.165.690,00 |
| 07.03.2025 | 2,16 | 2,25 | 2,15 | 2,19 | 2,82% | 17.462.469,00 |
| 06.03.2025 | 2,25 | 2,29 | 2,11 | 2,13 | -7,39% | 15.174.996,00 |
| 05.03.2025 | 2,33 | 2,34 | 2,19 | 2,30 | -2,54% | 10.706.379,00 |
| 04.03.2025 | 2,42 | 2,44 | 2,26 | 2,36 | -5,60% | 20.049.871,00 |
| 03.03.2025 | 2,81 | 2,83 | 2,45 | 2,50 | -11,03% | 14.952.563,00 |
| 28.02.2025 | 2,77 | 2,81 | 2,68 | 2,81 | 0,72% | 8.810.398,00 |
| 27.02.2025 | 2,68 | 2,82 | 2,66 | 2,79 | 5,28% | 8.962.839,00 |
| 26.02.2025 | 2,67 | 2,70 | 2,58 | 2,65 | -0,38% | 10.301.238,00 |
| 25.02.2025 | 2,93 | 2,95 | 2,62 | 2,66 | -7,64% | 15.805.838,00 |
| 24.02.2025 | 3,25 | 3,25 | 2,85 | 2,88 | -9,43% | 10.018.658,00 |
| 21.02.2025 | 3,36 | 3,36 | 3,18 | 3,18 | -5,07% | 8.422.588,00 |
| 20.02.2025 | 3,46 | 3,47 | 3,32 | 3,35 | -3,18% | 5.075.636,00 |
| 19.02.2025 | 3,32 | 3,49 | 3,31 | 3,46 | 4,53% | 12.871.118,00 |
| 18.02.2025 | 3,14 | 3,38 | 3,08 | 3,31 | 5,41% | 7.933.211,00 |
| 14.02.2025 | 3,14 | 3,23 | 3,10 | 3,14 | 1,29% | 11.575.083,00 |
| 13.02.2025 | 3,13 | 3,13 | 3,05 | 3,10 | -0,96% | 6.435.964,00 |
| 12.02.2025 | 3,20 | 3,22 | 3,11 | 3,13 | -3,10% | 5.600.631,00 |
| 11.02.2025 | 3,26 | 3,31 | 3,18 | 3,23 | -0,62% | 5.997.055,00 |
| 10.02.2025 | 3,09 | 3,28 | 3,06 | 3,25 | 7,97% | 10.830.409,00 |
| 07.02.2025 | 3,01 | 3,04 | 2,98 | 3,01 | 0,33% | 7.180.655,00 |
| 06.02.2025 | 3,13 | 3,15 | 2,98 | 3,00 | -3,23% | 6.699.464,00 |
| 05.02.2025 | 3,12 | 3,19 | 3,08 | 3,10 | 0,00% | 7.627.719,00 |
| 04.02.2025 | 3,08 | 3,16 | 3,04 | 3,10 | -0,64% | 8.550.410,00 |
| 03.02.2025 | 3,12 | 3,18 | 3,05 | 3,12 | -1,89% | 7.604.833,00 |
| 31.01.2025 | 3,25 | 3,29 | 3,13 | 3,18 | -2,15% | 7.590.965,00 |
| 30.01.2025 | 3,32 | 3,35 | 3,22 | 3,25 | -0,91% | 5.875.402,00 |
| 29.01.2025 | 3,24 | 3,31 | 3,20 | 3,28 | 1,23% | 5.308.032,00 |
| 28.01.2025 | 3,41 | 3,46 | 3,19 | 3,24 | -4,42% | 6.317.562,00 |
| 27.01.2025 | 3,41 | 3,50 | 3,35 | 3,39 | -1,17% | 7.502.887,00 |
| 24.01.2025 | 3,46 | 3,49 | 3,23 | 3,43 | -0,58% | 15.451.128,00 |
| 23.01.2025 | 3,50 | 3,58 | 3,42 | 3,45 | -0,86% | 5.890.964,00 |
| 22.01.2025 | 3,51 | 3,64 | 3,46 | 3,48 | -1,97% | 5.862.836,00 |
| 21.01.2025 | 3,58 | 3,65 | 3,48 | 3,55 | -1,11% | 5.577.016,00 |
| 17.01.2025 | 3,67 | 3,69 | 3,55 | 3,59 | -1,91% | 5.563.947,00 |
| 16.01.2025 | 3,67 | 3,75 | 3,60 | 3,66 | -1,08% | 5.903.923,00 |
| 15.01.2025 | 3,68 | 3,72 | 3,59 | 3,70 | 2,21% | 5.681.053,00 |
| 14.01.2025 | 3,65 | 3,74 | 3,58 | 3,62 | -0,82% | 5.008.186,00 |
| 13.01.2025 | 3,69 | 3,84 | 3,61 | 3,65 | -1,08% | 7.032.310,00 |
| 10.01.2025 | 3,81 | 3,94 | 3,67 | 3,69 | -1,60% | 9.233.381,00 |
| 08.01.2025 | 3,83 | 3,89 | 3,67 | 3,75 | -3,85% | 6.908.660,00 |
| 07.01.2025 | 3,82 | 3,91 | 3,79 | 3,90 | 2,90% | 5.228.243,00 |
| 06.01.2025 | 3,93 | 4,01 | 3,78 | 3,79 | -1,56% | 8.475.769,00 |
| 03.01.2025 | 3,76 | 3,87 | 3,71 | 3,85 | 3,49% | 10.267.143,00 |
| 02.01.2025 | 3,51 | 3,83 | 3,51 | 3,72 | 8,77% | 11.531.837,00 |
| 31.12.2024 | 3,38 | 3,49 | 3,33 | 3,42 | 1,79% | 9.524.593,00 |
| 30.12.2024 | 3,28 | 3,41 | 3,27 | 3,36 | 3,07% | 8.387.065,00 |
| 27.12.2024 | 3,12 | 3,28 | 3,12 | 3,26 | 4,15% | 7.876.751,00 |
| 26.12.2024 | 3,12 | 3,16 | 3,05 | 3,13 | 0,97% | 4.892.764,00 |
| 24.12.2024 | 3,11 | 3,15 | 3,02 | 3,10 | 0,65% | 2.596.889,00 |
| 23.12.2024 | 3,03 | 3,09 | 2,88 | 3,08 | 2,33% | 9.149.096,00 |
| 20.12.2024 | 3,03 | 3,19 | 3,01 | 3,01 | -2,59% | 15.067.301,00 |
| 19.12.2024 | 3,24 | 3,33 | 3,07 | 3,09 | -2,52% | 13.612.294,00 |
| 18.12.2024 | 3,22 | 3,45 | 3,12 | 3,17 | -1,86% | 19.461.053,00 |
| 17.12.2024 | 3,13 | 3,27 | 3,00 | 3,23 | 19,19% | 31.845.733,00 |
| 16.12.2024 | 2,93 | 2,96 | 2,62 | 2,71 | -9,97% | 35.994.165,00 |
| 13.12.2024 | 3,26 | 3,27 | 2,99 | 3,01 | -4,44% | 22.846.331,00 |