2,680€
6,77%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 2,11 | 2,11 | 1,95 | 1,95 | -13,02% | 900,00 |
| 09.03.2026 | 2,31 | 2,46 | 2,24 | 2,24 | 7,43% | 3.500,00 |
| 06.03.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -6,41% | - |
| 05.03.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 3,82% | 9.000,00 |
| 04.03.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 2,29% | - |
| 03.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -7,37% | 2.500,00 |
| 02.03.2026 | 2,40 | 2,40 | 2,27 | 2,27 | 28,37% | 5.025,00 |
| 27.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 4,25% | - |
| 26.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -11,63% | - |
| 25.02.2026 | 1,89 | 1,99 | 1,89 | 1,92 | -1,69% | 6.650,00 |
| 24.02.2026 | 1,70 | 1,95 | 1,70 | 1,95 | 5,58% | 2.500,00 |
| 23.02.2026 | 1,75 | 1,85 | 1,75 | 1,85 | 18,40% | 115,00 |
| 20.02.2026 | 1,46 | 1,56 | 1,46 | 1,56 | 0,00% | 4.999,00 |
| 19.02.2026 | 1,37 | 1,56 | 1,37 | 1,56 | 23,13% | 5.000,00 |
| 18.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,32% | - |
| 17.02.2026 | 1,38 | 1,38 | 1,26 | 1,26 | -6,38% | 82,00 |
| 16.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 5,72% | - |
| 13.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -13,32% | - |
| 12.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,44% | 5.000,00 |
| 11.02.2026 | 1,29 | 1,42 | 1,29 | 1,42 | 16,93% | 240,00 |
| 10.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 4,73% | - |
| 09.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 13,70% | - |
| 06.02.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -16,09% | - |
| 05.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -4,09% | - |
| 04.02.2026 | 1,10 | 1,27 | 1,10 | 1,27 | 16,30% | 66,00 |
| 03.02.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -4,63% | - |
| 02.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -13,32% | - |
| 30.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 10,45% | - |
| 29.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -8,25% | - |
| 28.01.2026 | 1,11 | 1,30 | 1,11 | 1,30 | 17,43% | 240,00 |
| 27.01.2026 | 1,00 | 1,11 | 1,00 | 1,11 | 7,98% | 5.500,00 |
| 26.01.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 23.01.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 22.01.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 6,86% | - |
| 21.01.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -2,73% | - |
| 20.01.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -10,66% | - |
| 19.01.2026 | 1,02 | 1,11 | 1,02 | 1,11 | 8,74% | 5.000,00 |
| 16.01.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,69% | - |
| 15.01.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,71% | - |
| 14.01.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 20,78% | - |
| 13.01.2026 | 0,82 | 0,82 | 0,82 | 0,82 | -2,02% | - |
| 12.01.2026 | 0,73 | 0,84 | 0,73 | 0,84 | 16,18% | 1.300,00 |
| 09.01.2026 | 0,72 | 0,72 | 0,72 | 0,72 | -1,23% | - |
| 08.01.2026 | 0,73 | 0,73 | 0,73 | 0,73 | -7,81% | - |
| 07.01.2026 | 0,79 | 0,79 | 0,79 | 0,79 | 0,51% | - |
| 06.01.2026 | 0,79 | 0,79 | 0,79 | 0,79 | 12,86% | - |
| 05.01.2026 | 0,70 | 0,70 | 0,70 | 0,70 | -0,99% | - |
| 02.01.2026 | 0,71 | 0,71 | 0,71 | 0,71 | 1,00% | 1.400,00 |
| 30.12.2025 | 0,66 | 0,70 | 0,66 | 0,70 | 2,34% | 430,00 |
| 29.12.2025 | 0,68 | 0,68 | 0,68 | 0,68 | -8,92% | - |
| 23.12.2025 | 0,75 | 0,75 | 0,75 | 0,75 | -3,47% | - |