1,551€
16,70%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,55 | 1,62 | 1,52 | 1,60 | 2,64% | - |
| 08.05.2025 | 1,36 | 1,57 | 1,33 | 1,55 | 15,97% | - |
| 07.05.2025 | 1,37 | 1,42 | 1,33 | 1,34 | -1,40% | - |
| 06.05.2025 | 1,41 | 1,42 | 1,28 | 1,36 | -2,37% | 18.372,00 |
| 05.05.2025 | 1,47 | 1,53 | 1,38 | 1,39 | -8,48% | 21.729,00 |
| 02.05.2025 | 1,46 | 1,53 | 1,41 | 1,52 | 13,00% | - |
| 30.04.2025 | 1,47 | 1,47 | 1,35 | 1,35 | -8,00% | - |
| 29.04.2025 | 1,49 | 1,52 | 1,46 | 1,46 | -3,11% | - |
| 28.04.2025 | 1,49 | 1,56 | 1,48 | 1,51 | 0,00% | 2.074,00 |
| 25.04.2025 | 1,53 | 1,53 | 1,47 | 1,51 | -0,33% | - |
| 24.04.2025 | 1,52 | 1,56 | 1,50 | 1,52 | -0,53% | - |
| 23.04.2025 | 1,60 | 1,65 | 1,50 | 1,52 | -1,49% | - |
| 22.04.2025 | 1,56 | 1,64 | 1,54 | 1,55 | -2,09% | 6.884,00 |
| 17.04.2025 | 1,49 | 1,61 | 1,48 | 1,58 | 8,00% | - |
| 16.04.2025 | 1,37 | 1,53 | 1,37 | 1,46 | 3,39% | - |
| 15.04.2025 | 1,46 | 1,52 | 1,38 | 1,41 | -2,42% | - |
| 14.04.2025 | 1,59 | 1,65 | 1,44 | 1,45 | -8,46% | - |
| 11.04.2025 | 1,44 | 1,60 | 1,38 | 1,58 | 11,24% | - |
| 10.04.2025 | 1,69 | 1,70 | 1,41 | 1,42 | -15,65% | 2.162,00 |
| 09.04.2025 | 1,39 | 1,72 | 1,35 | 1,69 | 17,32% | - |
| 08.04.2025 | 1,59 | 1,66 | 1,40 | 1,44 | -7,94% | - |
| 07.04.2025 | 1,35 | 1,57 | 1,28 | 1,56 | 12,78% | - |
| 04.04.2025 | 1,64 | 1,68 | 1,26 | 1,39 | -14,93% | - |
| 03.04.2025 | 1,96 | 2,01 | 1,63 | 1,63 | -22,37% | - |
| 02.04.2025 | 2,06 | 2,11 | 2,02 | 2,10 | 0,77% | - |
| 01.04.2025 | 2,11 | 2,15 | 2,05 | 2,08 | -1,51% | - |
| 31.03.2025 | 2,05 | 2,13 | 1,98 | 2,11 | 3,27% | - |
| 28.03.2025 | 2,14 | 2,20 | 2,04 | 2,05 | -4,53% | - |
| 27.03.2025 | 2,18 | 2,20 | 2,13 | 2,14 | -1,97% | - |
| 26.03.2025 | 2,12 | 2,21 | 2,10 | 2,19 | 3,41% | - |
| 25.03.2025 | 2,09 | 2,14 | 2,06 | 2,11 | 1,44% | - |
| 24.03.2025 | 2,08 | 2,15 | 2,04 | 2,08 | 0,87% | 468,00 |
| 21.03.2025 | 2,14 | 2,15 | 2,03 | 2,07 | -3,14% | - |
| 20.03.2025 | 2,12 | 2,16 | 2,09 | 2,13 | 0,85% | - |
| 19.03.2025 | 2,07 | 2,14 | 2,06 | 2,12 | 2,87% | - |
| 18.03.2025 | 2,07 | 2,14 | 2,03 | 2,06 | -0,87% | - |
| 17.03.2025 | 2,04 | 2,13 | 2,03 | 2,07 | 1,17% | - |
| 14.03.2025 | 2,00 | 2,10 | 1,98 | 2,05 | 3,22% | - |
| 13.03.2025 | 2,10 | 2,11 | 1,95 | 1,99 | -5,61% | - |
| 12.03.2025 | 2,04 | 2,14 | 2,03 | 2,10 | 2,83% | - |
| 11.03.2025 | 1,98 | 2,06 | 1,94 | 2,05 | 5,25% | - |
| 10.03.2025 | 2,01 | 2,09 | 1,92 | 1,94 | -3,95% | - |
| 07.03.2025 | 1,97 | 2,07 | 1,97 | 2,02 | 2,69% | - |
| 06.03.2025 | 2,13 | 2,13 | 1,95 | 1,97 | -7,33% | - |
| 05.03.2025 | 2,25 | 2,28 | 2,04 | 2,13 | -4,19% | - |
| 04.03.2025 | 2,40 | 2,40 | 2,15 | 2,22 | -6,76% | - |
| 03.03.2025 | 2,70 | 2,71 | 2,34 | 2,38 | -11,65% | - |
| 28.02.2025 | 2,68 | 2,70 | 2,59 | 2,70 | 0,30% | - |
| 27.02.2025 | 2,54 | 2,70 | 2,54 | 2,69 | 6,12% | - |
| 26.02.2025 | 2,58 | 2,58 | 2,46 | 2,53 | 0,48% | - |
| 25.02.2025 | 2,79 | 2,79 | 2,49 | 2,52 | -8,60% | - |
| 24.02.2025 | 3,04 | 3,18 | 2,73 | 2,76 | -9,61% | - |
| 21.02.2025 | 3,19 | 3,23 | 3,05 | 3,05 | -4,27% | - |
| 20.02.2025 | 3,29 | 3,34 | 3,17 | 3,19 | -4,15% | - |
| 19.02.2025 | 3,17 | 3,35 | 3,17 | 3,32 | 5,02% | - |
| 18.02.2025 | 3,01 | 3,23 | 2,95 | 3,17 | 5,18% | - |
| 17.02.2025 | 3,00 | 3,01 | 2,99 | 3,01 | 0,70% | - |
| 14.02.2025 | 2,97 | 3,07 | 2,95 | 2,99 | 1,01% | - |
| 13.02.2025 | 3,01 | 3,03 | 2,93 | 2,96 | -1,92% | - |
| 12.02.2025 | 3,12 | 3,14 | 2,99 | 3,02 | -3,40% | - |
| 11.02.2025 | 3,17 | 3,20 | 3,07 | 3,12 | -0,86% | - |
| 10.02.2025 | 2,93 | 3,18 | 2,92 | 3,15 | 7,88% | - |
| 07.02.2025 | 2,89 | 2,94 | 2,88 | 2,92 | 0,90% | - |
| 06.02.2025 | 2,99 | 3,03 | 2,85 | 2,89 | -2,76% | - |
| 05.02.2025 | 2,98 | 3,05 | 2,96 | 2,98 | -0,17% | - |
| 04.02.2025 | 3,03 | 3,04 | 2,95 | 2,98 | -1,84% | - |
| 03.02.2025 | 3,06 | 3,12 | 2,98 | 3,04 | -0,82% | - |
| 31.01.2025 | 3,14 | 3,17 | 3,02 | 3,06 | -2,14% | - |
| 30.01.2025 | 3,16 | 3,21 | 3,10 | 3,13 | -0,86% | - |
| 29.01.2025 | 3,11 | 3,17 | 3,08 | 3,16 | 1,74% | - |
| 28.01.2025 | 3,24 | 3,30 | 3,06 | 3,10 | -3,93% | - |
| 27.01.2025 | 3,24 | 3,32 | 3,19 | 3,23 | -1,37% | - |
| 24.01.2025 | 3,30 | 3,32 | 3,08 | 3,27 | -1,33% | - |
| 23.01.2025 | 3,38 | 3,44 | 3,30 | 3,32 | -0,63% | - |
| 22.01.2025 | 3,38 | 3,49 | 3,33 | 3,34 | -2,17% | - |
| 21.01.2025 | 3,47 | 3,69 | 3,35 | 3,41 | -1,16% | 1.000,00 |
| 20.01.2025 | 3,48 | 3,49 | 3,44 | 3,45 | -1,34% | 1.000,00 |
| 17.01.2025 | 3,56 | 3,61 | 3,45 | 3,50 | -1,69% | - |
| 16.01.2025 | 3,60 | 3,64 | 3,50 | 3,56 | -1,11% | - |
| 15.01.2025 | 3,52 | 3,60 | 3,47 | 3,60 | 2,56% | - |
| 14.01.2025 | 3,57 | 3,64 | 3,48 | 3,51 | -1,93% | - |
| 13.01.2025 | 3,62 | 3,76 | 3,54 | 3,58 | -0,56% | - |
| 10.01.2025 | 3,64 | 3,83 | 3,59 | 3,60 | -1,24% | - |
| 09.01.2025 | 3,65 | 3,66 | 3,64 | 3,64 | 0,08% | - |
| 08.01.2025 | 3,75 | 3,82 | 3,57 | 3,64 | -3,35% | - |
| 07.01.2025 | 3,65 | 3,78 | 3,64 | 3,77 | 3,09% | - |
| 06.01.2025 | 3,73 | 3,86 | 3,64 | 3,65 | -2,09% | - |
| 03.01.2025 | 3,61 | 3,78 | 3,61 | 3,73 | 3,07% | - |
| 02.01.2025 | 3,31 | 3,72 | 3,30 | 3,62 | 15,84% | - |
| 30.12.2024 | 3,11 | 3,18 | 3,11 | 3,13 | -0,22% | - |
| 27.12.2024 | 3,02 | 3,13 | 2,99 | 3,13 | 5,99% | - |
| 23.12.2024 | 2,94 | 2,97 | 2,78 | 2,96 | 1,20% | - |
| 20.12.2024 | 2,98 | 3,07 | 2,92 | 2,92 | -2,18% | - |
| 19.12.2024 | 3,06 | 3,19 | 2,97 | 2,99 | -2,26% | - |
| 18.12.2024 | 3,05 | 3,28 | 2,95 | 3,05 | -0,97% | - |
| 17.12.2024 | 2,61 | 3,11 | 2,59 | 3,08 | 19,12% | - |
| 16.12.2024 | 2,83 | 2,91 | 2,50 | 2,59 | -9,57% | - |
| 13.12.2024 | 2,99 | 3,11 | 2,85 | 2,86 | -4,44% | 9.200,00 |
| 12.12.2024 | 3,54 | 3,57 | 3,00 | 3,00 | -15,18% | - |
| 11.12.2024 | 3,52 | 3,60 | 3,48 | 3,53 | 0,60% | - |