2,921$
8,58%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,90 | 2,99 | 2,77 | 2,92 | 8,55% | 35.093.093,00 |
| 01.04.2026 | 2,65 | 2,74 | 2,60 | 2,69 | -3,24% | 22.766.087,00 |
| 31.03.2026 | 2,92 | 3,01 | 2,70 | 2,78 | -6,08% | 31.241.208,00 |
| 30.03.2026 | 3,00 | 3,02 | 2,89 | 2,96 | 1,72% | 28.357.963,00 |
| 27.03.2026 | 2,92 | 2,93 | 2,77 | 2,91 | 1,39% | 28.737.063,00 |
| 26.03.2026 | 2,72 | 3,00 | 2,71 | 2,87 | 7,89% | 31.783.117,00 |
| 25.03.2026 | 2,68 | 2,71 | 2,62 | 2,66 | -2,21% | 17.605.663,00 |
| 24.03.2026 | 2,72 | 2,85 | 2,68 | 2,72 | 1,12% | 18.388.908,00 |
| 23.03.2026 | 2,60 | 2,80 | 2,54 | 2,69 | -5,28% | 24.805.276,00 |
| 20.03.2026 | 2,87 | 3,01 | 2,80 | 2,84 | -4,70% | 58.487.603,00 |
| 19.03.2026 | 2,67 | 2,99 | 2,61 | 2,98 | 12,03% | 62.982.080,00 |
| 18.03.2026 | 2,46 | 2,66 | 2,45 | 2,66 | 10,83% | 29.958.303,00 |
| 17.03.2026 | 2,35 | 2,47 | 2,26 | 2,40 | 3,45% | 33.025.399,00 |
| 16.03.2026 | 2,31 | 2,46 | 2,25 | 2,32 | -0,43% | 29.183.630,00 |
| 13.03.2026 | 2,26 | 2,41 | 2,23 | 2,33 | 2,19% | 34.666.795,00 |
| 12.03.2026 | 2,09 | 2,29 | 2,04 | 2,28 | 13,43% | 52.100.563,00 |
| 11.03.2026 | 1,96 | 2,06 | 1,89 | 2,01 | -16,60% | 116.400.575,00 |
| 10.03.2026 | 2,45 | 2,52 | 2,26 | 2,41 | -5,86% | 28.179.838,00 |
| 09.03.2026 | 2,69 | 2,77 | 2,50 | 2,56 | -0,39% | 31.713.146,00 |
| 06.03.2026 | 2,62 | 2,68 | 2,51 | 2,57 | 1,58% | 32.592.553,00 |
| 05.03.2026 | 2,57 | 2,70 | 2,46 | 2,53 | -0,39% | 29.577.101,00 |
| 04.03.2026 | 2,47 | 2,59 | 2,31 | 2,54 | -1,17% | 21.433.188,00 |
| 03.03.2026 | 2,43 | 2,66 | 2,27 | 2,57 | 7,08% | 37.482.111,00 |
| 02.03.2026 | 2,53 | 2,55 | 2,14 | 2,40 | 3,00% | 43.785.043,00 |
| 27.02.2026 | 2,22 | 2,33 | 2,17 | 2,33 | 5,91% | 26.571.647,00 |
| 26.02.2026 | 2,04 | 2,21 | 2,03 | 2,20 | 5,26% | 20.759.172,00 |
| 25.02.2026 | 2,25 | 2,26 | 2,05 | 2,09 | -6,28% | 21.491.460,00 |
| 24.02.2026 | 2,04 | 2,29 | 2,00 | 2,23 | 8,25% | 26.578.827,00 |
| 23.02.2026 | 2,12 | 2,16 | 2,03 | 2,06 | -4,63% | 16.518.720,00 |
| 20.02.2026 | 1,98 | 2,20 | 1,97 | 2,16 | 22,03% | 46.887.692,00 |
| 19.02.2026 | 1,75 | 1,86 | 1,74 | 1,77 | 4,12% | 14.779.190,00 |
| 18.02.2026 | 1,65 | 1,72 | 1,61 | 1,70 | 7,59% | 19.360.186,00 |
| 17.02.2026 | 1,69 | 1,72 | 1,51 | 1,58 | -5,95% | 14.754.848,00 |
| 13.02.2026 | 1,62 | 1,73 | 1,55 | 1,68 | 3,70% | 14.011.806,00 |
| 12.02.2026 | 1,76 | 1,78 | 1,58 | 1,62 | -10,99% | 18.522.733,00 |
| 11.02.2026 | 1,67 | 1,82 | 1,64 | 1,82 | 13,75% | 25.787.073,00 |
| 10.02.2026 | 1,57 | 1,66 | 1,53 | 1,60 | 3,23% | 15.822.753,00 |
| 09.02.2026 | 1,46 | 1,56 | 1,45 | 1,55 | 4,73% | 13.316.731,00 |
| 06.02.2026 | 1,32 | 1,49 | 1,29 | 1,48 | 13,85% | 12.780.474,00 |
| 05.02.2026 | 1,43 | 1,48 | 1,28 | 1,30 | -15,03% | 16.605.275,00 |
| 04.02.2026 | 1,38 | 1,54 | 1,38 | 1,53 | 10,87% | 17.504.765,00 |
| 03.02.2026 | 1,39 | 1,41 | 1,34 | 1,38 | 1,47% | 12.139.163,00 |
| 02.02.2026 | 1,49 | 1,56 | 1,35 | 1,36 | -13,92% | 19.464.533,00 |
| 30.01.2026 | 1,63 | 1,68 | 1,54 | 1,58 | -6,51% | 19.010.133,00 |
| 29.01.2026 | 1,60 | 1,72 | 1,56 | 1,69 | 11,18% | 24.118.382,00 |
| 28.01.2026 | 1,45 | 1,52 | 1,44 | 1,52 | 10,14% | 17.509.037,00 |
| 27.01.2026 | 1,27 | 1,39 | 1,27 | 1,38 | 8,66% | 10.614.388,00 |
| 26.01.2026 | 1,33 | 1,34 | 1,25 | 1,27 | -2,31% | 11.967.743,00 |
| 23.01.2026 | 1,35 | 1,37 | 1,27 | 1,30 | 0,00% | 10.719.620,00 |
| 22.01.2026 | 1,27 | 1,33 | 1,22 | 1,30 | 0,78% | 12.206.160,00 |
| 21.01.2026 | 1,22 | 1,31 | 1,21 | 1,29 | 6,61% | 12.378.686,00 |
| 20.01.2026 | 1,28 | 1,31 | 1,19 | 1,21 | -2,68% | 14.029.005,00 |
| 19.01.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -2,10% | - |
| 16.01.2026 | 1,29 | 1,31 | 1,23 | 1,27 | 1,60% | 12.681.047,00 |
| 15.01.2026 | 1,28 | 1,29 | 1,20 | 1,25 | -1,57% | 19.588.877,00 |
| 14.01.2026 | 1,26 | 1,38 | 1,25 | 1,27 | 2,42% | 39.083.612,00 |
| 13.01.2026 | 1,06 | 1,28 | 1,05 | 1,24 | 20,39% | 35.172.684,00 |
| 12.01.2026 | 0,96 | 1,10 | 0,93 | 1,03 | 10,35% | 17.583.142,00 |
| 09.01.2026 | 0,91 | 0,96 | 0,91 | 0,93 | 2,87% | 14.511.555,00 |
| 08.01.2026 | 0,94 | 0,94 | 0,88 | 0,91 | -0,87% | 28.926.186,00 |
| 07.01.2026 | 1,01 | 1,01 | 0,91 | 0,92 | -8,46% | 44.892.590,00 |
| 06.01.2026 | 1,03 | 1,18 | 0,99 | 1,00 | 1,01% | 20.908.898,00 |
| 05.01.2026 | 1,01 | 1,13 | 0,95 | 0,99 | 10,89% | 39.236.131,00 |
| 02.01.2026 | 0,92 | 0,92 | 0,88 | 0,89 | -1,61% | 8.790.004,00 |
| 31.12.2025 | 0,91 | 0,93 | 0,89 | 0,91 | -0,03% | 8.493.009,00 |
| 30.12.2025 | 0,87 | 0,95 | 0,86 | 0,91 | 3,27% | 9.671.662,00 |
| 29.12.2025 | 0,87 | 0,90 | 0,84 | 0,88 | 0,95% | 11.309.761,00 |
| 26.12.2025 | 0,91 | 0,91 | 0,84 | 0,87 | -3,72% | 15.567.358,00 |
| 24.12.2025 | 0,94 | 0,94 | 0,87 | 0,90 | -4,00% | 12.310.467,00 |
| 23.12.2025 | 0,97 | 1,00 | 0,92 | 0,94 | -2,18% | 12.858.316,00 |
| 22.12.2025 | 1,03 | 1,06 | 0,96 | 0,96 | -3,08% | 13.522.985,00 |
| 19.12.2025 | 0,92 | 1,06 | 0,92 | 0,99 | 9,67% | 31.053.064,00 |
| 18.12.2025 | 0,92 | 0,94 | 0,87 | 0,91 | -1,51% | 30.538.130,00 |
| 17.12.2025 | 0,99 | 1,00 | 0,90 | 0,92 | -5,02% | 21.691.159,00 |
| 16.12.2025 | 0,99 | 1,00 | 0,93 | 0,97 | -3,15% | 34.152.186,00 |
| 15.12.2025 | 1,03 | 1,03 | 0,99 | 1,00 | -1,96% | 11.453.242,00 |
| 12.12.2025 | 1,02 | 1,06 | 1,01 | 1,02 | 2,00% | 10.403.449,00 |
| 11.12.2025 | 1,02 | 1,02 | 0,97 | 1,00 | -2,91% | 16.953.096,00 |
| 10.12.2025 | 1,07 | 1,08 | 0,99 | 1,03 | -3,74% | 19.265.480,00 |
| 09.12.2025 | 1,09 | 1,11 | 1,04 | 1,07 | -1,83% | 9.836.394,00 |
| 08.12.2025 | 1,14 | 1,20 | 1,08 | 1,09 | -5,22% | 10.525.977,00 |
| 05.12.2025 | 1,04 | 1,20 | 1,03 | 1,15 | 7,48% | 22.875.362,00 |
| 04.12.2025 | 1,09 | 1,10 | 1,04 | 1,07 | -1,83% | 17.891.085,00 |
| 03.12.2025 | 1,08 | 1,10 | 1,07 | 1,09 | 1,87% | 10.400.265,00 |
| 02.12.2025 | 1,10 | 1,11 | 1,03 | 1,07 | -3,60% | 12.974.783,00 |
| 01.12.2025 | 1,11 | 1,14 | 1,10 | 1,11 | -0,89% | 14.274.377,00 |
| 28.11.2025 | 1,09 | 1,16 | 1,08 | 1,12 | 4,67% | 8.947.706,00 |
| 26.11.2025 | 1,09 | 1,17 | 1,04 | 1,07 | -1,83% | 23.408.336,00 |
| 25.11.2025 | 1,13 | 1,13 | 1,04 | 1,09 | -4,39% | 17.806.361,00 |
| 24.11.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -2,56% | 11.081.930,00 |
| 21.11.2025 | 1,26 | 1,27 | 1,15 | 1,17 | -10,69% | 22.347.296,00 |
| 20.11.2025 | 1,35 | 1,42 | 1,29 | 1,31 | -1,50% | 9.590.395,00 |
| 19.11.2025 | 1,32 | 1,35 | 1,29 | 1,33 | -2,92% | 11.283.859,00 |
| 18.11.2025 | 1,36 | 1,41 | 1,34 | 1,37 | 0,00% | 9.043.274,00 |
| 17.11.2025 | 1,41 | 1,43 | 1,35 | 1,37 | -3,52% | 6.767.864,00 |
| 14.11.2025 | 1,40 | 1,45 | 1,38 | 1,42 | -1,39% | 6.329.881,00 |
| 13.11.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -0,69% | 6.327.071,00 |
| 12.11.2025 | 1,50 | 1,50 | 1,37 | 1,45 | -5,23% | 16.215.992,00 |
| 11.11.2025 | 1,52 | 1,59 | 1,49 | 1,53 | 1,32% | 8.576.920,00 |
| 10.11.2025 | 1,48 | 1,54 | 1,45 | 1,51 | 3,42% | 9.506.602,00 |