2,680€
0,37%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 2,18 | 2,19 | 1,79 | 1,84 | -15,17% | 282.649,00 |
| 09.03.2026 | 2,35 | 2,40 | 2,15 | 2,17 | -1,50% | 28.336,00 |
| 06.03.2026 | 2,16 | 2,31 | 2,13 | 2,20 | 1,15% | 133.000,00 |
| 05.03.2026 | 2,23 | 2,33 | 2,11 | 2,18 | 0,09% | 1.616,00 |
| 04.03.2026 | 2,19 | 2,26 | 2,00 | 2,18 | 1,16% | 6.111,00 |
| 03.03.2026 | 2,08 | 2,29 | 1,97 | 2,15 | 4,98% | 159.228,00 |
| 02.03.2026 | 2,29 | 2,36 | 1,83 | 2,05 | 4,49% | 67.635,00 |
| 27.02.2026 | 1,84 | 1,97 | 1,84 | 1,96 | 6,75% | 90.456,00 |
| 26.02.2026 | 1,76 | 1,87 | 1,72 | 1,84 | 3,96% | 34.517,00 |
| 25.02.2026 | 1,96 | 2,07 | 1,74 | 1,77 | -6,81% | 30.703,00 |
| 24.02.2026 | 1,77 | 1,93 | 1,70 | 1,90 | 7,67% | 54.482,00 |
| 23.02.2026 | 1,82 | 1,83 | 1,72 | 1,76 | -3,72% | 77.063,00 |
| 20.02.2026 | 1,53 | 1,86 | 1,52 | 1,83 | 19,17% | 82.211,00 |
| 19.02.2026 | 1,44 | 1,58 | 1,44 | 1,53 | 6,68% | - |
| 18.02.2026 | 1,34 | 1,46 | 1,32 | 1,44 | 8,20% | 380,00 |
| 17.02.2026 | 1,45 | 1,47 | 1,28 | 1,33 | -7,58% | 800,00 |
| 16.02.2026 | 1,42 | 1,47 | 1,42 | 1,44 | 0,70% | 645.633,00 |
| 13.02.2026 | 1,35 | 1,45 | 1,31 | 1,43 | 5,70% | - |
| 12.02.2026 | 1,54 | 1,55 | 1,34 | 1,35 | -11,58% | 19.200,00 |
| 11.02.2026 | 1,36 | 1,53 | 1,36 | 1,53 | 13,86% | 5.620,00 |
| 10.02.2026 | 1,29 | 1,39 | 1,28 | 1,34 | 2,84% | 2.600,00 |
| 09.02.2026 | 1,23 | 1,31 | 1,22 | 1,31 | 5,07% | 81.000,00 |
| 06.02.2026 | 1,09 | 1,26 | 1,07 | 1,24 | 14,26% | - |
| 05.02.2026 | 1,29 | 1,29 | 1,09 | 1,09 | -15,74% | - |
| 04.02.2026 | 1,17 | 1,30 | 1,16 | 1,29 | 11,40% | 490.590,00 |
| 03.02.2026 | 1,16 | 1,20 | 1,14 | 1,16 | -0,77% | - |
| 02.02.2026 | 1,28 | 1,29 | 1,17 | 1,17 | -12,72% | - |
| 30.01.2026 | 1,39 | 1,40 | 1,30 | 1,34 | -4,57% | 2.765,00 |
| 29.01.2026 | 1,27 | 1,44 | 1,27 | 1,40 | 11,99% | 32.200,00 |
| 28.01.2026 | 1,17 | 1,27 | 1,16 | 1,25 | 10,71% | - |
| 27.01.2026 | 1,07 | 1,14 | 1,06 | 1,13 | 5,21% | - |
| 26.01.2026 | 1,10 | 1,17 | 1,06 | 1,07 | -2,01% | 353.274,00 |
| 23.01.2026 | 1,11 | 1,15 | 1,08 | 1,10 | -0,72% | - |
| 22.01.2026 | 1,10 | 1,13 | 1,04 | 1,10 | 1,10% | - |
| 21.01.2026 | 1,03 | 1,11 | 1,02 | 1,09 | 5,41% | - |
| 20.01.2026 | 1,06 | 1,11 | 1,03 | 1,04 | -2,81% | 211.815,00 |
| 19.01.2026 | 1,09 | 1,09 | 1,04 | 1,07 | -3,09% | 5.100,00 |
| 16.01.2026 | 1,09 | 1,13 | 1,06 | 1,10 | 1,66% | 4.026,00 |
| 15.01.2026 | 1,11 | 1,11 | 1,04 | 1,08 | -1,99% | - |
| 14.01.2026 | 1,06 | 1,17 | 1,06 | 1,10 | 3,18% | - |
| 13.01.2026 | 0,89 | 1,10 | 0,89 | 1,07 | 20,50% | 164.000,00 |
| 12.01.2026 | 0,81 | 0,94 | 0,80 | 0,89 | 9,77% | 652.000,00 |
| 09.01.2026 | 0,78 | 0,82 | 0,78 | 0,81 | 4,12% | 712.564,00 |
| 08.01.2026 | 0,80 | 0,81 | 0,75 | 0,78 | -0,26% | 1.148.208,00 |
| 07.01.2026 | 0,86 | 0,88 | 0,78 | 0,78 | -10,25% | - |
| 06.01.2026 | 0,86 | 1,00 | 0,86 | 0,87 | 2,48% | 297,00 |
| 05.01.2026 | 0,77 | 0,96 | 0,77 | 0,85 | 12,63% | - |
| 02.01.2026 | 0,77 | 0,79 | 0,75 | 0,75 | -0,53% | 235.000,00 |
| 30.12.2025 | 0,76 | 0,76 | 0,75 | 0,76 | -0,13% | - |
| 29.12.2025 | 0,75 | 0,77 | 0,72 | 0,76 | -6,20% | - |
| 23.12.2025 | 0,83 | 0,86 | 0,80 | 0,81 | -2,18% | - |