2,883$
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 | 2,70 | 2,90 | 2,68 | 2,85 | 6,34% | 26.190.872,00 |
| 29.10.2026 | 2,74 | 2,77 | 2,66 | 2,68 | -2,90% | 12.980.695,00 |
| 28.10.2026 | 2,75 | 2,82 | 2,75 | 2,76 | -0,36% | 14.713.595,00 |
| 27.10.2026 | 2,86 | 2,86 | 2,74 | 2,77 | -2,81% | 14.091.891,00 |
| 26.10.2026 | 2,82 | 2,95 | 2,82 | 2,85 | -0,70% | 19.999.338,00 |
| 23.10.2026 | 2,76 | 2,93 | 2,75 | 2,87 | 6,30% | 17.490.148,00 |
| 22.10.2026 | 2,72 | 2,80 | 2,67 | 2,70 | 0,00% | 12.897.799,00 |
| 21.10.2026 | 2,72 | 2,72 | 2,61 | 2,70 | -2,17% | 14.865.027,00 |
| 20.10.2026 | 2,83 | 2,84 | 2,67 | 2,76 | -1,08% | 9.098.555,00 |
| 19.10.2026 | 2,76 | 2,84 | 2,76 | 2,79 | 0,36% | 12.191.340,00 |
| 16.10.2026 | 2,71 | 2,81 | 2,65 | 2,78 | 3,73% | 11.249.345,00 |
| 15.10.2026 | 2,74 | 2,74 | 2,60 | 2,68 | -1,11% | 8.711.662,00 |
| 14.10.2026 | 2,81 | 2,82 | 2,69 | 2,71 | -2,52% | 10.315.180,00 |
| 13.10.2026 | 2,75 | 2,82 | 2,72 | 2,78 | 2,21% | 7.535.359,00 |
| 12.10.2026 | 2,70 | 2,78 | 2,66 | 2,72 | 3,03% | 10.081.738,00 |
| 09.10.2026 | 2,71 | 2,74 | 2,62 | 2,64 | -1,86% | 8.930.568,00 |
| 08.10.2026 | 2,69 | 2,75 | 2,64 | 2,69 | 3,86% | 12.181.085,00 |
| 07.10.2026 | 2,64 | 2,70 | 2,55 | 2,59 | -0,38% | 11.770.727,00 |
| 06.10.2026 | 2,54 | 2,64 | 2,47 | 2,60 | 3,17% | 16.321.897,00 |
| 05.10.2026 | 2,52 | 2,63 | 2,43 | 2,52 | 0,40% | 16.826.131,00 |
| 02.10.2026 | 2,54 | 2,57 | 2,47 | 2,51 | -2,71% | 11.984.197,00 |
| 01.10.2026 | 2,55 | 2,63 | 2,49 | 2,58 | 1,57% | 13.725.346,00 |
| 30.09.2026 | 2,56 | 2,60 | 2,43 | 2,54 | -1,55% | 16.154.612,00 |
| 29.09.2026 | 2,52 | 2,66 | 2,50 | 2,58 | 0,00% | 11.584.653,00 |
| 28.09.2026 | 2,70 | 2,73 | 2,56 | 2,58 | -2,64% | 17.888.034,00 |
| 25.09.2026 | 2,72 | 2,75 | 2,61 | 2,65 | -5,02% | 11.864.157,00 |
| 24.09.2026 | 2,70 | 2,85 | 2,69 | 2,79 | 5,28% | 11.853.368,00 |
| 23.09.2026 | 2,62 | 2,69 | 2,55 | 2,65 | 3,11% | 16.468.482,00 |
| 22.09.2026 | 2,55 | 2,63 | 2,52 | 2,57 | -2,28% | 14.249.106,00 |
| 21.09.2026 | 2,63 | 2,66 | 2,58 | 2,63 | -3,66% | 12.664.723,00 |
| 18.09.2026 | 2,87 | 2,87 | 2,72 | 2,73 | -3,87% | 15.780.451,00 |
| 17.09.2026 | 2,82 | 2,89 | 2,81 | 2,84 | -1,05% | 9.027.333,00 |
| 16.09.2026 | 2,98 | 3,00 | 2,85 | 2,87 | -7,12% | 16.343.347,00 |
| 15.09.2026 | 2,96 | 3,10 | 2,95 | 3,09 | 5,82% | 13.965.344,00 |
| 14.09.2026 | 3,12 | 3,15 | 2,89 | 2,92 | -3,31% | 16.273.605,00 |
| 11.09.2026 | 2,89 | 3,04 | 2,89 | 3,02 | 2,72% | 13.029.126,00 |
| 10.09.2026 | 2,94 | 3,00 | 2,87 | 2,94 | 2,44% | 10.434.210,00 |
| 09.09.2026 | 2,96 | 2,96 | 2,83 | 2,87 | 0,70% | 10.088.415,00 |
| 08.09.2026 | 2,89 | 2,92 | 2,80 | 2,85 | 2,52% | 7.633.017,00 |
| 04.09.2026 | 2,77 | 2,80 | 2,68 | 2,78 | -1,42% | 14.310.422,00 |
| 03.09.2026 | 2,94 | 2,95 | 2,81 | 2,82 | -3,75% | 8.850.849,00 |
| 02.09.2026 | 2,90 | 3,00 | 2,88 | 2,93 | -0,68% | 10.174.012,00 |
| 01.09.2026 | 2,93 | 2,98 | 2,85 | 2,95 | 3,15% | 11.710.403,00 |
| 31.08.2026 | 2,90 | 2,91 | 2,80 | 2,86 | 3,62% | 10.073.955,00 |
| 28.08.2026 | 2,85 | 2,87 | 2,73 | 2,76 | -3,83% | 10.502.375,00 |
| 27.08.2026 | 2,82 | 2,91 | 2,75 | 2,87 | 3,24% | 9.357.311,00 |
| 26.08.2026 | 2,65 | 2,80 | 2,59 | 2,78 | 1,83% | 12.406.660,00 |
| 25.08.2026 | 2,75 | 2,79 | 2,68 | 2,73 | -4,55% | 9.431.462,00 |
| 24.08.2026 | 2,90 | 2,95 | 2,82 | 2,86 | -3,38% | 11.435.967,00 |
| 21.08.2026 | 3,02 | 3,06 | 2,94 | 2,96 | -1,99% | 14.949.785,00 |
| 20.08.2026 | 2,91 | 3,04 | 2,87 | 3,02 | 7,09% | 22.087.767,00 |
| 19.08.2026 | 2,76 | 2,87 | 2,73 | 2,82 | 2,92% | 16.587.000,00 |
| 18.08.2026 | 2,69 | 2,75 | 2,58 | 2,74 | 5,38% | 14.246.339,00 |
| 17.08.2026 | 2,57 | 2,62 | 2,50 | 2,60 | 2,36% | 7.436.359,00 |
| 14.08.2026 | 2,54 | 2,61 | 2,53 | 2,54 | 0,40% | 7.729.851,00 |
| 13.08.2026 | 2,46 | 2,54 | 2,40 | 2,53 | 0,80% | 7.487.349,00 |
| 12.08.2026 | 2,51 | 2,53 | 2,47 | 2,51 | -1,95% | 7.399.805,00 |
| 11.08.2026 | 2,49 | 2,58 | 2,48 | 2,56 | 1,99% | 6.789.095,00 |
| 10.08.2026 | 2,55 | 2,58 | 2,50 | 2,51 | 1,21% | 11.953.217,00 |
| 07.08.2026 | 2,43 | 2,59 | 2,40 | 2,48 | 0,40% | 10.387.805,00 |
| 06.08.2026 | 2,42 | 2,54 | 2,38 | 2,47 | 5,11% | 14.659.191,00 |
| 05.08.2026 | 2,39 | 2,42 | 2,31 | 2,35 | -2,89% | 19.114.754,00 |
| 04.08.2026 | 2,40 | 2,43 | 2,32 | 2,42 | -4,35% | 17.030.048,00 |
| 03.08.2026 | 2,55 | 2,61 | 2,48 | 2,53 | -5,95% | 16.325.471,00 |
| 31.07.2026 | 2,58 | 2,71 | 2,57 | 2,69 | 5,08% | 16.411.512,00 |
| 30.07.2026 | 2,44 | 2,58 | 2,40 | 2,56 | 3,23% | 16.015.786,00 |
| 29.07.2026 | 2,49 | 2,50 | 2,39 | 2,48 | 5,98% | 14.268.510,00 |
| 28.07.2026 | 2,43 | 2,48 | 2,30 | 2,34 | -4,10% | 12.696.453,00 |
| 27.07.2026 | 2,44 | 2,56 | 2,42 | 2,44 | -7,22% | 10.264.222,00 |
| 24.07.2026 | 2,65 | 2,73 | 2,59 | 2,63 | -4,01% | 13.276.447,00 |
| 23.07.2026 | 2,76 | 2,79 | 2,67 | 2,74 | 3,40% | 14.185.754,00 |
| 22.07.2026 | 2,50 | 2,67 | 2,50 | 2,65 | 9,50% | 17.104.698,00 |
| 21.07.2026 | 2,32 | 2,44 | 2,30 | 2,42 | 5,22% | 13.040.658,00 |
| 20.07.2026 | 2,23 | 2,37 | 2,22 | 2,30 | 2,68% | 11.277.863,00 |
| 17.07.2026 | 2,20 | 2,29 | 2,15 | 2,24 | 4,19% | 14.928.453,00 |
| 16.07.2026 | 2,32 | 2,35 | 2,13 | 2,15 | -7,33% | 13.642.376,00 |
| 15.07.2026 | 2,50 | 2,52 | 2,27 | 2,32 | -7,20% | 22.117.499,00 |
| 14.07.2026 | 2,45 | 2,61 | 2,42 | 2,50 | 2,46% | 27.597.395,00 |
| 13.07.2026 | 2,17 | 2,49 | 2,14 | 2,44 | 16,19% | 42.303.025,00 |
| 10.07.2026 | 2,21 | 2,22 | 2,05 | 2,10 | -3,67% | 12.614.919,00 |
| 09.07.2026 | 2,26 | 2,27 | 2,13 | 2,18 | -4,80% | 18.140.391,00 |
| 08.07.2026 | 2,30 | 2,38 | 2,20 | 2,29 | 3,62% | 24.752.435,00 |
| 07.07.2026 | 2,10 | 2,26 | 2,08 | 2,21 | 5,74% | 14.180.991,00 |
| 06.07.2026 | 2,09 | 2,16 | 2,06 | 2,09 | 0,97% | 14.986.700,00 |
| 02.07.2026 | 2,00 | 2,12 | 2,00 | 2,07 | 1,97% | 14.771.948,00 |
| 01.07.2026 | 2,09 | 2,12 | 2,00 | 2,03 | -3,79% | 15.396.353,00 |
| 30.06.2026 | 2,12 | 2,20 | 2,07 | 2,11 | 1,44% | 16.145.737,00 |
| 29.06.2026 | 2,21 | 2,22 | 2,06 | 2,08 | -4,59% | 16.445.747,00 |
| 26.06.2026 | 2,12 | 2,19 | 2,07 | 2,18 | 0,00% | 42.244.713,00 |
| 25.06.2026 | 2,08 | 2,23 | 2,08 | 2,18 | 2,83% | 16.006.162,00 |
| 24.06.2026 | 2,22 | 2,25 | 2,11 | 2,12 | -7,83% | 18.724.130,00 |
| 23.06.2026 | 2,41 | 2,43 | 2,27 | 2,30 | -6,50% | 13.553.072,00 |
| 22.06.2026 | 2,44 | 2,49 | 2,38 | 2,46 | 0,41% | 11.356.372,00 |
| 19.06.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 18.06.2026 | 2,48 | 2,48 | 2,33 | 2,45 | -2,00% | 19.438.062,00 |
| 17.06.2026 | 2,50 | 2,58 | 2,45 | 2,50 | 0,40% | 10.993.886,00 |
| 16.06.2026 | 2,50 | 2,53 | 2,44 | 2,49 | -1,97% | 13.366.951,00 |
| 15.06.2026 | 2,72 | 2,73 | 2,52 | 2,54 | -11,50% | 13.603.133,00 |
| 12.06.2026 | 2,84 | 2,96 | 2,81 | 2,87 | -0,69% | 8.049.448,00 |
| 11.06.2026 | 3,03 | 3,10 | 2,86 | 2,89 | -3,02% | 11.996.671,00 |