2,520€
6,33%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,11% | - |
| 29.10.2026 | 2,41 | 2,42 | 2,37 | 2,37 | -1,25% | - |
| 28.10.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,04% | - |
| 27.10.2026 | 2,47 | 2,47 | 2,45 | 2,45 | -3,16% | - |
| 26.10.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 8,58% | - |
| 23.10.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | - |
| 22.10.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,30% | - |
| 21.10.2026 | 2,39 | 2,39 | 2,31 | 2,31 | -3,75% | - |
| 20.10.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | - |
| 19.10.2026 | 2,41 | 2,43 | 2,41 | 2,43 | 4,74% | - |
| 16.10.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 15.10.2026 | 2,35 | 2,35 | 2,34 | 2,34 | -2,90% | - |
| 14.10.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 2,12% | - |
| 13.10.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 3,06% | - |
| 12.10.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -2,55% | - |
| 09.10.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 4,91% | - |
| 08.10.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 07.10.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 06.10.2026 | 2,18 | 2,28 | 2,18 | 2,28 | 5,07% | - |
| 05.10.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | - |
| 02.10.2026 | 2,23 | 2,23 | 2,17 | 2,17 | -4,41% | - |
| 01.10.2026 | 2,18 | 2,27 | 2,18 | 2,27 | 2,71% | - |
| 30.09.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 0,45% | - |
| 29.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,22% | - |
| 28.09.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,88% | - |
| 25.09.2026 | 2,39 | 2,39 | 2,27 | 2,27 | -5,81% | - |
| 24.09.2026 | 2,27 | 2,41 | 2,27 | 2,41 | 6,17% | - |
| 23.09.2026 | 2,16 | 2,27 | 2,16 | 2,27 | 4,13% | - |
| 22.09.2026 | 2,22 | 2,22 | 2,18 | 2,18 | -9,92% | - |
| 21.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,26% | 2.042,00 |
| 18.09.2026 | 2,40 | 2,40 | 2,39 | 2,39 | -2,45% | - |
| 17.09.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -5,41% | - |
| 16.09.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -1,15% | - |
| 15.09.2026 | 2,45 | 2,62 | 2,45 | 2,62 | 4,80% | - |
| 14.09.2026 | 2,58 | 2,58 | 2,50 | 2,50 | 0,81% | - |
| 11.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 10.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 09.09.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 0,84% | - |
| 08.09.2026 | 2,35 | 2,38 | 2,35 | 2,38 | 3,03% | - |
| 07.09.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -2,53% | - |
| 04.09.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -3,27% | - |
| 03.09.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,41% | - |
| 02.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,93% | - |
| 01.09.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 2,58% | - |
| 31.08.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -2,51% | - |
| 28.08.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 3,02% | - |
| 27.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 26.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | - |
| 25.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 24.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 21.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 20.08.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 3,08% | - |
| 19.08.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 4,13% | - |
| 18.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,35% | - |
| 17.08.2026 | 2,16 | 2,16 | 2,13 | 2,13 | 0,00% | - |
| 14.08.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 0,95% | - |
| 13.08.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -2,31% | - |
| 12.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,41% | - |
| 11.08.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 1,43% | - |
| 10.08.2026 | 2,10 | 2,16 | 2,10 | 2,10 | 0,96% | 20.000,00 |
| 07.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 5,32% | - |
| 06.08.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,74% | - |
| 05.08.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -5,19% | - |
| 04.08.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,40% | - |
| 03.08.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -8,51% | - |
| 31.07.2026 | 2,10 | 2,35 | 2,10 | 2,35 | 11,37% | 864,00 |
| 30.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 2,93% | - |
| 29.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,97% | - |
| 28.07.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -2,82% | - |
| 27.07.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -8,58% | - |
| 24.07.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 3,56% | - |
| 23.07.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 9,22% | - |
| 22.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 21.07.2026 | 1,96 | 2,04 | 1,96 | 2,04 | 3,03% | - |
| 20.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 7,90% | - |
| 17.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -6,62% | - |
| 16.07.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -7,31% | - |
| 15.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 14.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 13,97% | - |
| 13.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,82% | - |
| 10.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | - |
| 09.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,33% | - |
| 08.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 6,53% | - |
| 07.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 06.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | 1.000,00 |
| 03.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 02.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -3,10% | - |
| 01.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,57% | - |
| 30.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,59% | - |
| 29.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 26.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 3,06% | - |
| 25.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -8,42% | - |
| 24.06.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -5,31% | - |
| 23.06.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -4,17% | - |
| 22.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | 1.000,00 |
| 19.06.2026 | 2,07 | 2,16 | 2,07 | 2,16 | 1,89% | - |
| 18.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 17.06.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,35% | - |
| 16.06.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -7,39% | - |
| 15.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -5,74% | - |