1,595€
20,77%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 13,25% | - |
| 08.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 07.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,21% | - |
| 06.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,57% | - |
| 05.05.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -1,82% | - |
| 02.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,14% | - |
| 30.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,26% | - |
| 29.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,76% | - |
| 28.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,33% | - |
| 25.04.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -3,70% | - |
| 24.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -4,00% | - |
| 23.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,04% | - |
| 22.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 6,08% | - |
| 17.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 5,61% | - |
| 16.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,74% | - |
| 15.04.2025 | 1,42 | 1,42 | 1,36 | 1,38 | -10,80% | - |
| 14.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 10,90% | - |
| 11.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -16,68% | - |
| 10.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 20,45% | - |
| 09.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -10,56% | - |
| 08.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 11,49% | - |
| 07.04.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 4,50% | - |
| 04.04.2025 | 1,63 | 1,64 | 1,33 | 1,33 | -30,03% | - |
| 03.04.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -4,85% | - |
| 02.04.2025 | 2,02 | 2,02 | 2,00 | 2,00 | -3,24% | - |
| 01.04.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 3,14% | - |
| 31.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -4,48% | - |
| 28.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 27.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 3,23% | - |
| 26.03.2025 | 2,08 | 2,08 | 2,07 | 2,07 | 2,73% | - |
| 25.03.2025 | 2,05 | 2,05 | 2,02 | 2,02 | -1,18% | - |
| 24.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,58% | - |
| 21.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,77% | - |
| 20.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,32% | - |
| 19.03.2025 | 2,03 | 2,05 | 2,03 | 2,05 | 0,10% | - |
| 18.03.2025 | 2,03 | 2,05 | 2,03 | 2,05 | 0,94% | - |
| 17.03.2025 | 2,00 | 2,03 | 2,00 | 2,03 | 3,94% | - |
| 14.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -5,00% | - |
| 13.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 2,69% | - |
| 12.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,24% | - |
| 11.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,71% | - |
| 10.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,33% | - |
| 07.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -7,66% | - |
| 06.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -5,99% | - |
| 05.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 04.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -11,30% | - |
| 03.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,60% | - |
| 28.02.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 6,09% | - |
| 27.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,16% | - |
| 26.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -7,04% | - |
| 25.02.2025 | 2,75 | 2,75 | 2,74 | 2,74 | -8,66% | - |
| 24.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -4,79% | - |
| 21.02.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -2,77% | - |
| 20.02.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,43% | - |
| 19.02.2025 | 3,12 | 3,23 | 3,12 | 3,23 | 8,79% | 3.110,00 |
| 18.02.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 1,43% | - |
| 17.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,07% | - |
| 14.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,25% | - |
| 13.02.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -3,61% | - |
| 12.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,54% | - |
| 11.02.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 8,32% | - |
| 10.02.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,26% | - |
| 07.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,79% | - |
| 06.02.2025 | 2,95 | 2,95 | 2,90 | 2,90 | -1,16% | 300,00 |
| 05.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,74% | - |
| 04.02.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -1,19% | - |
| 03.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,33% | - |
| 31.01.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 30.01.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,66% | - |
| 29.01.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -4,16% | - |
| 28.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,47% | - |
| 27.01.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -1,38% | - |
| 24.01.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -2,75% | - |
| 23.01.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 0,30% | - |
| 22.01.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -2,65% | - |
| 21.01.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 0,47% | - |
| 20.01.2025 | 3,41 | 3,41 | 3,41 | 3,41 | -3,07% | - |
| 17.01.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -1,07% | - |
| 16.01.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 2,39% | - |
| 15.01.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -2,22% | - |
| 14.01.2025 | 3,53 | 3,56 | 3,53 | 3,56 | 0,40% | 50,00 |
| 13.01.2025 | 3,58 | 3,58 | 3,54 | 3,54 | -1,64% | - |
| 10.01.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 0,47% | - |
| 09.01.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -3,24% | - |
| 08.01.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 2,72% | - |
| 07.01.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -2,36% | - |
| 06.01.2025 | 3,69 | 3,69 | 3,69 | 3,69 | 2,73% | - |
| 03.01.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 10,01% | - |
| 02.01.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 6,35% | - |
| 30.12.2024 | 3,07 | 3,07 | 3,07 | 3,07 | 2,16% | - |
| 27.12.2024 | 2,98 | 3,01 | 2,98 | 3,01 | 3,76% | - |
| 23.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,26% | - |
| 20.12.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -3,48% | - |
| 19.12.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 1,40% | - |
| 18.12.2024 | 2,97 | 3,01 | 2,97 | 3,00 | 17,74% | 1.400,00 |
| 17.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -8,54% | - |
| 16.12.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -8,69% | - |
| 13.12.2024 | 3,05 | 3,05 | 3,05 | 3,05 | -11,31% | - |
| 12.12.2024 | 3,48 | 3,48 | 3,44 | 3,44 | -0,15% | - |
| 11.12.2024 | 3,45 | 3,45 | 3,45 | 3,45 | 2,71% | - |