Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,56% | - |
| 11.06.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 8,12% | - |
| 10.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,49% | - |
| 09.06.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 08.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,56% | - |
| 05.06.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,40% | - |
| 04.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 03.06.2026 | 2,53 | 2,53 | 2,50 | 2,50 | 2,88% | - |
| 02.06.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 4,29% | - |
| 01.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 2,19% | - |
| 29.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,33% | - |
| 28.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -6,25% | - |
| 27.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 26.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 7,36% | - |
| 25.05.2026 | 2,59 | 2,59 | 2,31 | 2,31 | -11,49% | 300,00 |
| 22.05.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 3,98% | - |
| 21.05.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -5,99% | - |
| 20.05.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 19.05.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -2,20% | - |
| 18.05.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 2,25% | - |
| 15.05.2026 | 2,44 | 2,67 | 2,44 | 2,67 | 7,23% | 2.000,00 |
| 14.05.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 13.05.2026 | 2,46 | 2,49 | 2,46 | 2,49 | 5,06% | 1,00 |
| 12.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 3,95% | - |
| 11.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -5,39% | - |
| 08.05.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | - |
| 07.05.2026 | 2,38 | 2,39 | 2,38 | 2,39 | -1,24% | 25,00 |
| 06.05.2026 | 2,57 | 2,57 | 2,42 | 2,42 | -13,26% | - |
| 05.05.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,72% | - |
| 04.05.2026 | 2,61 | 2,77 | 2,61 | 2,77 | 9,92% | 250,00 |
| 30.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,86% | - |
| 29.04.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,82% | - |
| 28.04.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 5,19% | - |
| 27.04.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -0,86% | - |
| 24.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | 5.000,00 |
| 23.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 7,83% | - |
| 22.04.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 5,85% | - |
| 21.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -2,84% | - |
| 20.04.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 17.04.2026 | 2,17 | 2,17 | 2,11 | 2,11 | 0,00% | 5.000,00 |
| 16.04.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 2,93% | - |
| 15.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -5,09% | - |
| 14.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 13.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,35% | - |
| 10.04.2026 | 2,10 | 2,27 | 2,10 | 2,23 | -4,29% | 3.150,00 |
| 09.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 3,56% | - |
| 08.04.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -18,18% | - |
| 07.04.2026 | 2,66 | 2,75 | 2,66 | 2,75 | 12,29% | 10.000,00 |
| 02.04.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 10,17% | - |
| 01.04.2026 | 2,31 | 2,31 | 2,22 | 2,22 | -10,07% | 5.000,00 |
| 31.03.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -3,02% | - |
| 30.03.2026 | 2,53 | 2,55 | 2,53 | 2,55 | 4,30% | - |
| 27.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 8,91% | - |
| 26.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,58% | - |
| 25.03.2026 | 2,24 | 2,24 | 2,23 | 2,23 | -0,84% | 5.000,00 |
| 24.03.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -4,26% | 1.000,00 |
| 23.03.2026 | 2,44 | 2,44 | 2,23 | 2,35 | -5,81% | 8.700,00 |
| 20.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 11,28% | - |
| 19.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 11,38% | - |
| 18.03.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 1,21% | - |
| 17.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,90% | - |
| 16.03.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 5,52% | - |
| 13.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 9,06% | - |
| 12.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,63% | - |
| 11.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -12,00% | - |