2,318$
5,34%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,22 | 2,33 | 2,17 | 2,33 | 5,91% | 16.222,00 |
| 26.02.2026 | 2,04 | 2,21 | 2,03 | 2,20 | 5,26% | 16.222,00 |
| 25.02.2026 | 2,25 | 2,26 | 2,05 | 2,09 | -6,28% | 16.222,00 |
| 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 |
| 07.11.2025 | 1,40 | 1,47 | 1,38 | 1,46 | 3,55% | 10.626.984,00 |
| 06.11.2025 | 1,37 | 1,44 | 1,34 | 1,41 | 2,92% | 11.105.377,00 |
| 05.11.2025 | 1,47 | 1,48 | 1,36 | 1,37 | -7,43% | 11.845.095,00 |
| 04.11.2025 | 1,50 | 1,52 | 1,48 | 1,48 | 0,00% | 5.759.998,00 |
| 03.11.2025 | 1,45 | 1,60 | 1,36 | 1,48 | -5,73% | 15.661.095,00 |
| 31.10.2025 | 1,55 | 1,59 | 1,52 | 1,57 | 1,29% | 7.932.028,00 |
| 30.10.2025 | 1,55 | 1,62 | 1,53 | 1,55 | 0,00% | 7.071.385,00 |
| 29.10.2025 | 1,53 | 1,58 | 1,52 | 1,55 | 1,31% | 9.481.064,00 |
| 28.10.2025 | 1,53 | 1,58 | 1,52 | 1,53 | -2,55% | 5.570.136,00 |
| 27.10.2025 | 1,68 | 1,71 | 1,55 | 1,57 | -5,99% | 13.050.645,00 |
| 24.10.2025 | 1,65 | 1,69 | 1,60 | 1,67 | 4,53% | 9.688.809,00 |
| 23.10.2025 | 1,54 | 1,61 | 1,54 | 1,60 | 9,43% | - |
| 22.10.2025 | 1,45 | 1,49 | 1,43 | 1,46 | 1,39% | 9.547.189,00 |
| 21.10.2025 | 1,46 | 1,50 | 1,41 | 1,44 | -1,37% | 7.618.487,00 |
| 20.10.2025 | 1,44 | 1,51 | 1,43 | 1,46 | 0,92% | 5.185.160,00 |
| 17.10.2025 | 1,48 | 1,48 | 1,44 | 1,45 | -0,91% | - |
| 16.10.2025 | 1,53 | 1,56 | 1,44 | 1,46 | -5,19% | 11.971.951,00 |
| 15.10.2025 | 1,60 | 1,63 | 1,53 | 1,54 | -3,75% | 9.549.212,00 |
| 14.10.2025 | 1,62 | 1,63 | 1,58 | 1,60 | -3,03% | 6.587.719,00 |
| 13.10.2025 | 1,63 | 1,67 | 1,59 | 1,65 | 5,10% | 9.820.246,00 |
| 10.10.2025 | 1,65 | 1,68 | 1,57 | 1,57 | -7,10% | 22.314.752,00 |
| 09.10.2025 | 1,73 | 1,77 | 1,64 | 1,69 | -3,43% | 17.117.152,00 |
| 08.10.2025 | 1,83 | 1,85 | 1,72 | 1,75 | -4,37% | 9.709.988,00 |
| 07.10.2025 | 1,85 | 1,86 | 1,77 | 1,83 | -2,14% | 8.684.153,00 |