2,380€
7,21%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,17 | 2,34 | 2,15 | 2,33 | 4,25% | - |
| 30.07.2026 | 2,18 | 2,24 | 2,08 | 2,24 | 3,71% | 68,00 |
| 29.07.2026 | 2,12 | 2,21 | 2,10 | 2,16 | 5,12% | 64.438,00 |
| 28.07.2026 | 2,14 | 2,18 | 2,02 | 2,05 | -5,09% | - |
| 27.07.2026 | 2,20 | 2,25 | 2,12 | 2,16 | -6,49% | 222.559,00 |
| 24.07.2026 | 2,41 | 2,42 | 2,29 | 2,31 | -3,95% | - |
| 23.07.2026 | 2,34 | 2,47 | 2,33 | 2,41 | 4,11% | 34.500,00 |
| 22.07.2026 | 2,13 | 2,33 | 2,13 | 2,31 | 9,48% | 12.000,00 |
| 21.07.2026 | 2,03 | 2,12 | 2,02 | 2,11 | 2,93% | - |
| 20.07.2026 | 2,05 | 2,06 | 1,94 | 2,05 | 4,86% | 59.712,00 |
| 17.07.2026 | 1,90 | 2,00 | 1,89 | 1,96 | -0,26% | 35.000,00 |
| 16.07.2026 | 2,04 | 2,05 | 1,94 | 1,96 | -3,45% | 2.000,00 |
| 15.07.2026 | 2,19 | 2,22 | 1,99 | 2,03 | -6,88% | 10.000,00 |
| 14.07.2026 | 2,15 | 2,27 | 2,12 | 2,18 | 0,93% | 44.170,00 |
| 13.07.2026 | 1,90 | 2,19 | 1,87 | 2,16 | 18,68% | - |
| 10.07.2026 | 1,91 | 1,95 | 1,80 | 1,82 | -4,46% | 6.000,00 |
| 09.07.2026 | 1,97 | 2,02 | 1,87 | 1,91 | -4,89% | 71.750,00 |
| 08.07.2026 | 1,95 | 2,09 | 1,94 | 2,00 | 5,25% | - |
| 07.07.2026 | 1,83 | 1,90 | 1,83 | 1,90 | 4,96% | - |
| 06.07.2026 | 1,82 | 1,97 | 1,81 | 1,81 | -0,38% | - |
| 03.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,22% | 40.231,00 |
| 02.07.2026 | 1,79 | 1,85 | 1,74 | 1,80 | -0,55% | - |
| 01.07.2026 | 1,85 | 1,87 | 1,77 | 1,81 | -2,16% | 2.640,00 |
| 30.06.2026 | 1,84 | 1,93 | 1,81 | 1,85 | 1,37% | 20.000,00 |
| 29.06.2026 | 1,92 | 1,98 | 1,82 | 1,82 | -4,05% | 187.168,00 |
| 26.06.2026 | 1,92 | 1,92 | 1,82 | 1,90 | -0,68% | - |
| 25.06.2026 | 1,87 | 1,96 | 1,80 | 1,91 | 2,74% | 10.000,00 |
| 24.06.2026 | 2,03 | 2,06 | 1,86 | 1,86 | -8,05% | 18.005,00 |
| 23.06.2026 | 2,15 | 2,18 | 2,01 | 2,03 | -5,59% | - |
| 22.06.2026 | 2,14 | 2,20 | 2,08 | 2,15 | 0,70% | 21.850,00 |
| 19.06.2026 | 2,14 | 2,15 | 2,13 | 2,13 | 1,19% | 32.000,00 |
| 18.06.2026 | 2,20 | 2,21 | 2,04 | 2,11 | -3,66% | 3.000,00 |
| 17.06.2026 | 2,16 | 2,23 | 2,12 | 2,19 | 2,10% | 17.900,00 |
| 16.06.2026 | 2,21 | 2,21 | 2,11 | 2,14 | -2,73% | 7.470,00 |
| 15.06.2026 | 2,38 | 2,44 | 2,20 | 2,20 | -11,65% | 23.973,00 |
| 12.06.2026 | 2,51 | 2,56 | 2,40 | 2,49 | -1,78% | 27.000,00 |
| 11.06.2026 | 2,61 | 2,68 | 2,48 | 2,54 | -2,69% | 19.000,00 |
| 10.06.2026 | 2,42 | 2,67 | 2,37 | 2,61 | 9,00% | - |
| 09.06.2026 | 2,53 | 2,53 | 2,32 | 2,39 | -3,82% | - |
| 08.06.2026 | 2,52 | 2,63 | 2,49 | 2,49 | 2,26% | 800,00 |
| 05.06.2026 | 2,60 | 2,65 | 2,43 | 2,43 | -6,00% | - |
| 04.06.2026 | 2,59 | 2,61 | 2,49 | 2,59 | 0,00% | - |
| 03.06.2026 | 2,61 | 2,66 | 2,55 | 2,59 | 0,78% | - |
| 02.06.2026 | 2,51 | 2,59 | 2,40 | 2,57 | 2,40% | - |
| 01.06.2026 | 2,41 | 2,64 | 2,40 | 2,51 | 4,59% | - |
| 29.05.2026 | 2,36 | 2,40 | 2,24 | 2,40 | 1,91% | - |
| 28.05.2026 | 2,32 | 2,39 | 2,32 | 2,35 | 1,95% | 57,00 |
| 27.05.2026 | 2,48 | 2,48 | 2,30 | 2,31 | -6,11% | - |
| 26.05.2026 | 2,56 | 2,58 | 2,44 | 2,46 | 3,15% | 196,00 |
| 25.05.2026 | 2,66 | 2,66 | 2,38 | 2,38 | -8,99% | - |
| 22.05.2026 | 2,68 | 2,71 | 2,57 | 2,62 | -2,97% | 141.000,00 |
| 21.05.2026 | 2,59 | 2,72 | 2,55 | 2,70 | 4,05% | 7.000,00 |
| 20.05.2026 | 2,75 | 2,84 | 2,58 | 2,59 | -4,95% | 54.000,00 |
| 19.05.2026 | 2,74 | 2,80 | 2,70 | 2,73 | -3,20% | - |
| 18.05.2026 | 2,78 | 2,87 | 2,73 | 2,82 | 4,84% | 20.000,00 |
| 15.05.2026 | 2,51 | 2,70 | 2,51 | 2,69 | 5,50% | - |
| 14.05.2026 | 2,56 | 2,70 | 2,51 | 2,55 | -0,78% | 1.400,00 |
| 13.05.2026 | 2,54 | 2,63 | 2,53 | 2,57 | -2,66% | 320,00 |
| 12.05.2026 | 2,45 | 2,65 | 2,45 | 2,64 | 7,55% | 29.250,00 |
| 11.05.2026 | 2,36 | 2,49 | 2,36 | 2,45 | 4,70% | 12.800,00 |
| 08.05.2026 | 2,49 | 2,49 | 2,34 | 2,34 | -4,88% | 18.400,00 |
| 07.05.2026 | 2,45 | 2,50 | 2,32 | 2,46 | 0,20% | - |
| 06.05.2026 | 2,64 | 2,64 | 2,32 | 2,46 | -8,05% | 32.000,00 |
| 05.05.2026 | 2,87 | 2,88 | 2,52 | 2,67 | -4,81% | 22.172,00 |
| 04.05.2026 | 2,69 | 2,84 | 2,69 | 2,81 | 7,06% | 53.700,00 |
| 30.04.2026 | 2,60 | 2,67 | 2,50 | 2,62 | -0,19% | 34.816,00 |
| 29.04.2026 | 2,53 | 2,68 | 2,52 | 2,63 | 3,96% | 57.100,00 |
| 28.04.2026 | 2,51 | 2,67 | 2,48 | 2,53 | 2,43% | 245,00 |
| 27.04.2026 | 2,39 | 2,51 | 2,39 | 2,47 | 2,71% | - |
| 24.04.2026 | 2,40 | 2,46 | 2,33 | 2,40 | -2,64% | 50.840,00 |
| 23.04.2026 | 2,41 | 2,49 | 2,36 | 2,47 | 3,79% | - |
| 22.04.2026 | 2,24 | 2,39 | 2,18 | 2,38 | 6,98% | 96.000,00 |
| 21.04.2026 | 2,13 | 2,26 | 2,08 | 2,22 | 4,23% | - |
| 20.04.2026 | 2,20 | 2,26 | 2,10 | 2,13 | 1,91% | 361.000,00 |
| 17.04.2026 | 2,24 | 2,24 | 1,97 | 2,09 | -7,11% | 182.900,00 |
| 16.04.2026 | 2,19 | 2,29 | 2,17 | 2,25 | 1,35% | 2.300,00 |
| 15.04.2026 | 2,13 | 2,26 | 2,08 | 2,22 | 4,72% | 35.000,00 |
| 14.04.2026 | 2,23 | 2,25 | 2,10 | 2,12 | -4,93% | 93.500,00 |
| 13.04.2026 | 2,27 | 2,38 | 2,21 | 2,23 | 1,36% | 12.000,00 |
| 10.04.2026 | 2,17 | 2,25 | 2,11 | 2,20 | 1,85% | 245.000,00 |
| 09.04.2026 | 2,40 | 2,44 | 2,16 | 2,16 | -9,43% | 190.000,00 |
| 08.04.2026 | 2,30 | 2,43 | 2,18 | 2,39 | -8,62% | 39.750,00 |
| 07.04.2026 | 2,73 | 2,74 | 2,57 | 2,61 | 3,65% | 140.900,00 |
| 02.04.2026 | 2,52 | 2,58 | 2,41 | 2,52 | 8,63% | - |
| 01.04.2026 | 2,38 | 2,40 | 2,14 | 2,32 | -3,50% | 215.132,00 |
| 31.03.2026 | 2,54 | 2,61 | 2,34 | 2,40 | -6,86% | 160.618,00 |
| 30.03.2026 | 2,59 | 2,66 | 2,53 | 2,58 | 2,18% | 65.725,00 |
| 27.03.2026 | 2,51 | 2,59 | 2,41 | 2,52 | 1,12% | 20.610,00 |
| 26.03.2026 | 2,31 | 2,59 | 2,27 | 2,50 | 8,24% | - |
| 25.03.2026 | 2,31 | 2,36 | 2,24 | 2,31 | 1,81% | 175.404,00 |
| 24.03.2026 | 2,32 | 2,46 | 2,20 | 2,27 | -1,74% | - |
| 23.03.2026 | 2,51 | 2,58 | 2,18 | 2,31 | -5,03% | 45.021,00 |
| 20.03.2026 | 2,48 | 2,59 | 2,43 | 2,43 | -1,74% | 133.149,00 |
| 19.03.2026 | 2,32 | 2,57 | 2,25 | 2,47 | 6,93% | 32.952,00 |
| 18.03.2026 | 2,08 | 2,32 | 2,04 | 2,31 | 10,37% | 44.453,00 |
| 17.03.2026 | 2,06 | 2,13 | 1,96 | 2,09 | 2,35% | 425,00 |
| 16.03.2026 | 2,10 | 2,16 | 1,99 | 2,05 | 0,49% | 49.267,00 |
| 13.03.2026 | 1,96 | 2,10 | 1,92 | 2,04 | -0,15% | 129.072,00 |
| 12.03.2026 | 1,81 | 2,11 | 1,77 | 2,04 | 17,06% | 3.750,00 |
| 11.03.2026 | 1,78 | 1,83 | 1,62 | 1,74 | -5,38% | 81.842,00 |