0,999$
-2,07%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -1,06% | - |
| 12.12.2025 | 1,02 | 1,06 | 1,01 | 1,02 | 2,00% | 10.407.019,00 |
| 11.12.2025 | 1,02 | 1,02 | 0,97 | 1,00 | -2,91% | 17.046.632,00 |
| 10.12.2025 | 1,07 | 1,08 | 0,99 | 1,03 | -3,74% | 19.297.993,00 |
| 09.12.2025 | 1,09 | 1,11 | 1,04 | 1,07 | -1,83% | 9.846.307,00 |
| 08.12.2025 | 1,14 | 1,20 | 1,08 | 1,09 | -5,22% | 10.568.917,00 |
| 05.12.2025 | 1,03 | 1,20 | 1,03 | 1,15 | 7,48% | 22.906.746,00 |
| 04.12.2025 | 1,09 | 1,10 | 1,04 | 1,07 | -1,83% | 17.912.392,00 |
| 03.12.2025 | 1,08 | 1,10 | 1,07 | 1,09 | 1,87% | 10.478.242,00 |
| 02.12.2025 | 1,10 | 1,11 | 1,03 | 1,07 | -3,60% | 13.000.707,00 |
| 01.12.2025 | 1,11 | 1,14 | 1,10 | 1,11 | -0,89% | 14.279.073,00 |
| 28.11.2025 | 1,08 | 1,16 | 1,08 | 1,12 | 4,67% | 8.948.947,00 |
| 26.11.2025 | 1,09 | 1,17 | 1,04 | 1,07 | -1,83% | 23.408.336,00 |
| 25.11.2025 | 1,11 | 1,13 | 1,04 | 1,09 | -4,39% | 17.818.796,00 |
| 24.11.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -2,56% | 11.134.990,00 |
| 21.11.2025 | 1,26 | 1,27 | 1,15 | 1,17 | -10,69% | 22.424.979,00 |
| 20.11.2025 | 1,34 | 1,42 | 1,29 | 1,31 | -1,50% | 9.617.858,00 |
| 19.11.2025 | 1,30 | 1,35 | 1,29 | 1,33 | -2,92% | 11.303.843,00 |
| 18.11.2025 | 1,36 | 1,41 | 1,34 | 1,37 | 0,00% | 9.095.653,00 |
| 17.11.2025 | 1,40 | 1,43 | 1,35 | 1,37 | -3,52% | 6.810.079,00 |
| 14.11.2025 | 1,40 | 1,45 | 1,38 | 1,42 | -1,39% | 6.337.969,00 |
| 13.11.2025 | 1,45 | 1,49 | 1,44 | 1,44 | -0,69% | 6.330.442,00 |
| 12.11.2025 | 1,50 | 1,50 | 1,37 | 1,45 | -5,23% | 16.243.631,00 |
| 11.11.2025 | 1,52 | 1,59 | 1,49 | 1,53 | 1,32% | 8.577.553,00 |
| 10.11.2025 | 1,48 | 1,54 | 1,45 | 1,51 | 3,42% | 10.393.166,00 |
| 07.11.2025 | 1,40 | 1,47 | 1,38 | 1,46 | 3,55% | 10.641.014,00 |
| 06.11.2025 | 1,35 | 1,44 | 1,34 | 1,41 | 2,92% | 11.240.600,00 |
| 05.11.2025 | 1,47 | 1,48 | 1,36 | 1,37 | -7,43% | 11.922.093,00 |
| 04.11.2025 | 1,49 | 1,52 | 1,48 | 1,48 | 0,00% | 5.778.420,00 |
| 03.11.2025 | 1,45 | 1,60 | 1,36 | 1,48 | -5,73% | 15.668.216,00 |
| 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 | 3,73% | 9.741.943,00 |
| 23.10.2025 | 1,55 | 1,63 | 1,55 | 1,61 | 10,27% | 11.198.891,00 |
| 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 |
| 06.10.2025 | 1,78 | 1,89 | 1,75 | 1,87 | 6,86% | 10.098.298,00 |
| 03.10.2025 | 1,70 | 1,76 | 1,68 | 1,75 | 4,79% | 6.901.897,00 |
| 02.10.2025 | 1,77 | 1,81 | 1,67 | 1,67 | -4,02% | 7.110.242,00 |
| 01.10.2025 | 1,63 | 1,76 | 1,62 | 1,74 | 4,82% | 7.718.553,00 |
| 30.09.2025 | 1,65 | 1,67 | 1,60 | 1,66 | -0,60% | 13.701.127,00 |
| 29.09.2025 | 1,78 | 1,78 | 1,66 | 1,67 | -6,70% | 10.702.389,00 |
| 26.09.2025 | 1,79 | 1,88 | 1,77 | 1,79 | 0,00% | 8.583.877,00 |
| 25.09.2025 | 1,78 | 1,81 | 1,74 | 1,79 | 0,56% | 8.482.885,00 |
| 24.09.2025 | 1,76 | 1,84 | 1,75 | 1,78 | 4,09% | 9.323.636,00 |
| 23.09.2025 | 1,70 | 1,81 | 1,69 | 1,71 | 1,79% | 15.048.231,00 |
| 22.09.2025 | 1,66 | 1,70 | 1,62 | 1,68 | -0,59% | 10.850.885,00 |
| 19.09.2025 | 1,77 | 1,78 | 1,65 | 1,69 | -3,43% | 23.407.407,00 |
| 18.09.2025 | 1,83 | 1,85 | 1,75 | 1,75 | -1,69% | 6.399.599,00 |
| 17.09.2025 | 1,78 | 1,86 | 1,76 | 1,78 | -2,20% | 7.695.512,00 |
| 16.09.2025 | 1,70 | 1,83 | 1,70 | 1,82 | 7,69% | 8.260.057,00 |
| 15.09.2025 | 1,68 | 1,73 | 1,65 | 1,69 | 1,20% | 8.788.260,00 |
| 12.09.2025 | 1,77 | 1,81 | 1,66 | 1,67 | -3,47% | 7.179.600,00 |
| 11.09.2025 | 1,72 | 1,74 | 1,69 | 1,73 | -0,57% | 7.558.431,00 |
| 10.09.2025 | 1,63 | 1,77 | 1,62 | 1,74 | 7,41% | 11.230.247,00 |
| 09.09.2025 | 1,64 | 1,70 | 1,61 | 1,62 | -1,82% | 7.533.333,00 |
| 08.09.2025 | 1,66 | 1,67 | 1,61 | 1,65 | 0,61% | 6.892.225,00 |
| 05.09.2025 | 1,68 | 1,74 | 1,61 | 1,64 | -4,65% | 7.187.015,00 |
| 04.09.2025 | 1,68 | 1,74 | 1,65 | 1,72 | 2,38% | 5.601.802,00 |
| 03.09.2025 | 1,78 | 1,80 | 1,67 | 1,68 | -7,69% | 10.200.140,00 |
| 02.09.2025 | 1,78 | 1,82 | 1,75 | 1,82 | 1,68% | 4.792.050,00 |
| 29.08.2025 | 1,83 | 1,86 | 1,78 | 1,79 | -2,19% | 4.469.104,00 |
| 28.08.2025 | 1,82 | 1,84 | 1,77 | 1,83 | 0,00% | 5.540.694,00 |
| 27.08.2025 | 1,80 | 1,85 | 1,77 | 1,83 | 1,67% | 6.110.610,00 |
| 26.08.2025 | 1,84 | 1,86 | 1,78 | 1,80 | -4,26% | 7.344.574,00 |
| 25.08.2025 | 1,82 | 1,89 | 1,81 | 1,88 | 2,17% | 13.247.789,00 |
| 22.08.2025 | 1,75 | 1,86 | 1,74 | 1,84 | 5,75% | 16.673.673,00 |
| 21.08.2025 | 1,70 | 1,75 | 1,66 | 1,74 | 1,75% | 5.394.313,00 |
| 20.08.2025 | 1,71 | 1,73 | 1,66 | 1,71 | 3,64% | 7.173.589,00 |
| 19.08.2025 | 1,75 | 1,77 | 1,64 | 1,65 | -5,71% | 6.816.292,00 |
| 18.08.2025 | 1,71 | 1,77 | 1,65 | 1,75 | 2,94% | 9.105.284,00 |
| 15.08.2025 | 1,75 | 1,76 | 1,69 | 1,70 | -2,30% | 7.398.591,00 |
| 14.08.2025 | 1,76 | 1,77 | 1,71 | 1,74 | -1,14% | 9.733.611,00 |
| 13.08.2025 | 1,70 | 1,77 | 1,69 | 1,76 | 2,33% | 9.971.765,00 |
| 12.08.2025 | 1,71 | 1,81 | 1,71 | 1,72 | 1,18% | 11.135.274,00 |
| 11.08.2025 | 1,75 | 1,78 | 1,68 | 1,70 | -2,86% | 7.736.921,00 |
| 08.08.2025 | 1,84 | 1,89 | 1,73 | 1,75 | -3,85% | 12.760.425,00 |
| 07.08.2025 | 1,89 | 1,96 | 1,80 | 1,82 | -1,09% | 7.192.804,00 |
| 06.08.2025 | 1,85 | 1,96 | 1,83 | 1,84 | 0,00% | 12.444.407,00 |
| 05.08.2025 | 1,88 | 1,94 | 1,77 | 1,84 | -3,16% | 16.243.370,00 |
| 04.08.2025 | 1,88 | 1,96 | 1,76 | 1,90 | -2,56% | 12.969.011,00 |
| 01.08.2025 | 2,10 | 2,12 | 1,94 | 1,95 | -9,30% | 14.753.847,00 |
| 31.07.2025 | 2,16 | 2,25 | 2,11 | 2,15 | -2,27% | 7.850.734,00 |
| 30.07.2025 | 2,32 | 2,32 | 2,14 | 2,20 | -5,17% | 7.810.542,00 |
| 29.07.2025 | 2,40 | 2,43 | 2,28 | 2,32 | -2,93% | 7.486.917,00 |
| 28.07.2025 | 2,28 | 2,40 | 2,23 | 2,39 | 7,66% | 7.570.070,00 |
| 25.07.2025 | 2,29 | 2,30 | 2,21 | 2,22 | -2,20% | 5.455.068,00 |