2,550€
7,59%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 2,40 | 2,59 | 2,39 | 2,54 | 5,61% | 12.600,00 |
| 29.10.2026 | 2,49 | 2,51 | 2,39 | 2,41 | -2,83% | - |
| 28.10.2026 | 2,48 | 2,55 | 2,46 | 2,48 | -1,20% | - |
| 27.10.2026 | 2,55 | 2,57 | 2,46 | 2,51 | -1,57% | 98.600,00 |
| 26.10.2026 | 2,61 | 2,64 | 2,49 | 2,55 | -0,20% | 9.870,00 |
| 23.10.2026 | 2,40 | 2,62 | 2,40 | 2,55 | 5,59% | 20.000,00 |
| 22.10.2026 | 2,41 | 2,49 | 2,39 | 2,42 | 0,84% | 54.900,00 |
| 21.10.2026 | 2,47 | 2,52 | 2,33 | 2,40 | -3,04% | - |
| 20.10.2026 | 2,47 | 2,56 | 2,38 | 2,47 | -0,20% | 57.400,00 |
| 19.10.2026 | 2,49 | 2,53 | 2,42 | 2,48 | -0,40% | - |
| 16.10.2026 | 2,39 | 2,50 | 2,36 | 2,49 | 4,19% | - |
| 15.10.2026 | 2,42 | 2,44 | 2,33 | 2,39 | -2,25% | - |
| 14.10.2026 | 2,49 | 2,55 | 2,43 | 2,44 | -1,41% | - |
| 13.10.2026 | 2,44 | 2,52 | 2,43 | 2,48 | 2,70% | - |
| 12.10.2026 | 2,37 | 2,49 | 2,36 | 2,41 | 1,90% | 32.000,00 |
| 09.10.2026 | 2,43 | 2,45 | 2,36 | 2,37 | -0,21% | - |
| 08.10.2026 | 2,31 | 2,46 | 2,30 | 2,37 | 3,49% | - |
| 07.10.2026 | 2,31 | 2,42 | 2,28 | 2,29 | -1,51% | - |
| 06.10.2026 | 2,25 | 2,34 | 2,20 | 2,33 | 3,10% | - |
| 05.10.2026 | 2,24 | 2,35 | 2,18 | 2,26 | 1,12% | - |
| 02.10.2026 | 2,30 | 2,30 | 2,20 | 2,23 | -3,04% | 9.000,00 |
| 01.10.2026 | 2,25 | 2,34 | 2,21 | 2,30 | 1,10% | - |
| 30.09.2026 | 2,28 | 2,29 | 2,15 | 2,28 | 0,22% | 38,00 |
| 29.09.2026 | 2,27 | 2,35 | 2,21 | 2,27 | -1,09% | - |
| 28.09.2026 | 2,32 | 2,41 | 2,27 | 2,30 | -1,50% | - |
| 25.09.2026 | 2,47 | 2,47 | 2,30 | 2,33 | -5,09% | 1.248,00 |
| 24.09.2026 | 2,34 | 2,51 | 2,33 | 2,46 | 5,14% | 21.000,00 |
| 23.09.2026 | 2,24 | 2,37 | 2,24 | 2,34 | 4,47% | 49.000,00 |
| 22.09.2026 | 2,30 | 2,36 | 2,21 | 2,24 | -1,32% | - |
| 21.09.2026 | 2,36 | 2,36 | 2,25 | 2,27 | -6,40% | 20.000,00 |
| 18.09.2026 | 2,48 | 2,52 | 2,42 | 2,42 | -1,63% | - |
| 17.09.2026 | 2,53 | 2,54 | 2,43 | 2,46 | -1,20% | 924,00 |
| 16.09.2026 | 2,66 | 2,67 | 2,48 | 2,49 | -5,68% | - |
| 15.09.2026 | 2,53 | 2,69 | 2,52 | 2,64 | 4,55% | - |
| 14.09.2026 | 2,64 | 2,73 | 2,51 | 2,53 | -1,94% | - |
| 11.09.2026 | 2,55 | 2,62 | 2,48 | 2,58 | 1,38% | - |
| 10.09.2026 | 2,49 | 2,58 | 2,45 | 2,54 | 2,83% | - |
| 09.09.2026 | 2,46 | 2,54 | 2,44 | 2,47 | 0,61% | - |
| 08.09.2026 | 2,44 | 2,54 | 2,41 | 2,46 | 3,37% | 54.378,00 |
| 07.09.2026 | 2,39 | 2,39 | 2,38 | 2,38 | -0,42% | - |
| 04.09.2026 | 2,44 | 2,44 | 2,31 | 2,39 | -3,05% | - |
| 03.09.2026 | 2,54 | 2,58 | 2,46 | 2,46 | -2,96% | - |
| 02.09.2026 | 2,55 | 2,59 | 2,49 | 2,54 | -0,78% | - |
| 01.09.2026 | 2,47 | 2,58 | 2,47 | 2,56 | 3,23% | - |
| 31.08.2026 | 2,43 | 2,51 | 2,41 | 2,48 | 3,34% | 4.459,00 |
| 28.08.2026 | 2,47 | 2,48 | 2,36 | 2,40 | -3,62% | - |
| 27.08.2026 | 2,40 | 2,50 | 2,36 | 2,49 | 4,85% | - |
| 26.08.2026 | 2,34 | 2,39 | 2,24 | 2,37 | 0,85% | - |
| 25.08.2026 | 2,46 | 2,47 | 2,30 | 2,35 | -4,28% | 21.000,00 |
| 24.08.2026 | 2,54 | 2,54 | 2,43 | 2,46 | -3,16% | - |
| 21.08.2026 | 2,57 | 2,63 | 2,50 | 2,54 | -0,98% | 46.000,00 |
| 20.08.2026 | 2,42 | 2,58 | 2,42 | 2,56 | 5,35% | 200.000,00 |
| 19.08.2026 | 2,34 | 2,46 | 2,34 | 2,43 | 3,85% | - |
| 18.08.2026 | 2,25 | 2,35 | 2,22 | 2,34 | 3,31% | - |
| 17.08.2026 | 2,23 | 2,27 | 2,16 | 2,27 | 3,42% | - |
| 14.08.2026 | 2,21 | 2,25 | 2,17 | 2,19 | 0,00% | - |
| 13.08.2026 | 2,18 | 2,20 | 2,09 | 2,19 | 0,00% | - |
| 12.08.2026 | 2,23 | 2,23 | 2,15 | 2,19 | -0,45% | - |
| 11.08.2026 | 2,20 | 2,23 | 2,16 | 2,20 | 1,38% | 72.000,00 |
| 10.08.2026 | 2,15 | 2,24 | 2,15 | 2,17 | -0,91% | - |
| 07.08.2026 | 2,15 | 2,24 | 2,09 | 2,19 | 1,86% | 80.000,00 |
| 06.08.2026 | 2,05 | 2,20 | 2,03 | 2,15 | 3,86% | - |
| 05.08.2026 | 2,09 | 2,11 | 2,01 | 2,07 | -0,24% | - |
| 04.08.2026 | 2,19 | 2,24 | 2,02 | 2,08 | -5,68% | 12.000,00 |
| 03.08.2026 | 2,22 | 2,28 | 2,16 | 2,20 | -5,58% | - |
| 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 |