2,320$
5,45%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,22 | 2,33 | 2,17 | 2,33 | 5,91% | 16.222,00 |
| 26.02.2026 | 2,04 | 2,21 | 2,03 | 2,20 | 5,26% | 20.759.172,00 |
| 25.02.2026 | 2,25 | 2,26 | 2,05 | 2,09 | -6,28% | 21.491.460,00 |
| 24.02.2026 | 2,04 | 2,29 | 2,00 | 2,23 | 8,25% | 26.578.827,00 |
| 23.02.2026 | 2,12 | 2,16 | 2,03 | 2,06 | -4,63% | 16.518.720,00 |
| 20.02.2026 | 1,98 | 2,20 | 1,97 | 2,16 | 22,03% | 46.887.692,00 |
| 19.02.2026 | 1,75 | 1,86 | 1,74 | 1,77 | 4,12% | 14.779.190,00 |
| 18.02.2026 | 1,65 | 1,72 | 1,61 | 1,70 | 7,59% | 19.360.186,00 |
| 17.02.2026 | 1,69 | 1,72 | 1,51 | 1,58 | -5,95% | 14.754.848,00 |
| 13.02.2026 | 1,62 | 1,73 | 1,55 | 1,68 | 3,70% | 14.011.806,00 |
| 12.02.2026 | 1,76 | 1,78 | 1,58 | 1,62 | -10,99% | 18.522.733,00 |
| 11.02.2026 | 1,67 | 1,82 | 1,64 | 1,82 | 13,75% | 25.787.073,00 |
| 10.02.2026 | 1,57 | 1,66 | 1,53 | 1,60 | 3,23% | 15.822.753,00 |
| 09.02.2026 | 1,46 | 1,56 | 1,45 | 1,55 | 4,73% | 13.316.731,00 |
| 06.02.2026 | 1,32 | 1,49 | 1,29 | 1,48 | 13,85% | 12.780.474,00 |
| 05.02.2026 | 1,43 | 1,48 | 1,28 | 1,30 | -15,03% | 16.605.275,00 |
| 04.02.2026 | 1,38 | 1,54 | 1,38 | 1,53 | 10,87% | 17.504.765,00 |
| 03.02.2026 | 1,39 | 1,41 | 1,34 | 1,38 | 1,47% | 12.139.163,00 |
| 02.02.2026 | 1,49 | 1,56 | 1,35 | 1,36 | -13,92% | 19.464.533,00 |
| 30.01.2026 | 1,63 | 1,68 | 1,54 | 1,58 | -6,51% | 19.010.133,00 |
| 29.01.2026 | 1,60 | 1,72 | 1,56 | 1,69 | 11,18% | 24.118.382,00 |
| 28.01.2026 | 1,45 | 1,52 | 1,44 | 1,52 | 10,14% | 17.509.037,00 |
| 27.01.2026 | 1,27 | 1,39 | 1,27 | 1,38 | 8,66% | 10.614.388,00 |
| 26.01.2026 | 1,33 | 1,34 | 1,25 | 1,27 | -2,31% | 11.967.743,00 |
| 23.01.2026 | 1,35 | 1,37 | 1,27 | 1,30 | 0,00% | 10.719.620,00 |
| 22.01.2026 | 1,27 | 1,33 | 1,22 | 1,30 | 0,78% | 12.206.160,00 |
| 21.01.2026 | 1,22 | 1,31 | 1,21 | 1,29 | 6,61% | 12.378.686,00 |
| 20.01.2026 | 1,28 | 1,31 | 1,19 | 1,21 | -4,72% | 14.029.005,00 |
| 16.01.2026 | 1,29 | 1,31 | 1,23 | 1,27 | 1,60% | 12.681.047,00 |
| 15.01.2026 | 1,28 | 1,29 | 1,20 | 1,25 | -1,57% | 19.588.877,00 |
| 14.01.2026 | 1,26 | 1,38 | 1,25 | 1,27 | 2,42% | 39.136.370,00 |
| 13.01.2026 | 1,05 | 1,28 | 1,05 | 1,24 | 20,39% | 35.301.396,00 |
| 12.01.2026 | 0,96 | 1,10 | 0,93 | 1,03 | 10,35% | 17.590.941,00 |
| 09.01.2026 | 0,91 | 0,96 | 0,91 | 0,93 | 2,87% | 14.549.002,00 |
| 08.01.2026 | 0,92 | 0,94 | 0,88 | 0,91 | -0,87% | 29.032.148,00 |
| 07.01.2026 | 1,01 | 1,01 | 0,91 | 0,92 | -8,46% | 44.915.504,00 |
| 06.01.2026 | 1,05 | 1,18 | 0,99 | 1,00 | 1,01% | 21.447.896,00 |
| 05.01.2026 | 1,01 | 1,13 | 0,95 | 0,99 | 10,89% | 39.351.967,00 |