2,681$
4,74%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.06.2026 | 2,84 | 3,08 | 2,84 | 2,98 | 6,81% | 13.541.834,00 |
| 09.06.2026 | 2,86 | 2,88 | 2,66 | 2,79 | -4,12% | 9.106.309,00 |
| 08.06.2026 | 2,90 | 2,93 | 2,86 | 2,91 | 3,56% | 6.876.993,00 |
| 05.06.2026 | 3,01 | 3,03 | 2,79 | 2,81 | -6,95% | 9.895.808,00 |
| 04.06.2026 | 2,92 | 3,04 | 2,91 | 3,02 | 1,00% | 6.612.444,00 |
| 03.06.2026 | 3,00 | 3,09 | 2,95 | 2,99 | 0,67% | 8.353.288,00 |
| 02.06.2026 | 2,90 | 3,02 | 2,87 | 2,97 | 2,06% | 9.492.826,00 |
| 01.06.2026 | 2,90 | 3,07 | 2,85 | 2,91 | 3,93% | 14.091.088,00 |
| 29.05.2026 | 2,72 | 2,81 | 2,69 | 2,80 | 2,19% | 12.246.502,00 |
| 28.05.2026 | 2,73 | 2,77 | 2,70 | 2,74 | 2,62% | 7.993.256,00 |
| 27.05.2026 | 2,77 | 2,77 | 2,64 | 2,67 | -6,32% | 13.879.876,00 |
| 26.05.2026 | 2,94 | 3,00 | 2,83 | 2,85 | -5,94% | 10.279.613,00 |
| 22.05.2026 | 3,07 | 3,12 | 2,98 | 3,03 | -2,88% | 8.550.631,00 |
| 21.05.2026 | 3,10 | 3,18 | 2,95 | 3,12 | 3,65% | 21.297.142,00 |
| 20.05.2026 | 3,12 | 3,29 | 2,99 | 3,01 | -5,35% | 12.839.297,00 |
| 19.05.2026 | 3,22 | 3,27 | 3,12 | 3,18 | -0,93% | 11.723.484,00 |
| 18.05.2026 | 3,19 | 3,34 | 3,17 | 3,21 | -0,62% | 13.916.072,00 |
| 15.05.2026 | 2,98 | 3,26 | 2,97 | 3,23 | 10,24% | 15.780.029,00 |
| 14.05.2026 | 2,95 | 3,00 | 2,91 | 2,93 | -2,01% | 6.392.012,00 |
| 13.05.2026 | 3,07 | 3,09 | 2,96 | 2,99 | -3,55% | 9.442.861,00 |
| 12.05.2026 | 2,96 | 3,10 | 2,95 | 3,10 | 7,64% | 13.892.306,00 |
| 11.05.2026 | 2,85 | 2,93 | 2,77 | 2,88 | 4,73% | 15.955.805,00 |
| 08.05.2026 | 2,86 | 2,88 | 2,75 | 2,75 | -4,84% | 8.092.646,00 |
| 07.05.2026 | 2,85 | 2,94 | 2,73 | 2,89 | 0,00% | 17.186.078,00 |
| 06.05.2026 | 2,89 | 3,04 | 2,86 | 2,89 | -7,37% | 22.143.591,00 |
| 05.05.2026 | 3,16 | 3,24 | 2,95 | 3,12 | -4,59% | 27.908.795,00 |
| 04.05.2026 | 3,25 | 3,32 | 3,22 | 3,27 | 2,19% | 18.431.497,00 |
| 01.05.2026 | 3,07 | 3,21 | 2,98 | 3,20 | 3,90% | 18.459.396,00 |
| 30.04.2026 | 2,97 | 3,10 | 2,93 | 3,08 | 0,65% | 23.872.596,00 |
| 29.04.2026 | 3,05 | 3,12 | 2,95 | 3,06 | 3,38% | 16.994.368,00 |
| 28.04.2026 | 3,06 | 3,13 | 2,94 | 2,96 | 1,02% | 17.178.138,00 |
| 27.04.2026 | 2,88 | 2,95 | 2,86 | 2,93 | 4,27% | 10.050.002,00 |
| 24.04.2026 | 2,82 | 2,87 | 2,72 | 2,81 | -2,09% | 12.613.977,00 |
| 23.04.2026 | 2,82 | 2,91 | 2,75 | 2,87 | 0,70% | 14.578.493,00 |
| 22.04.2026 | 2,68 | 2,86 | 2,66 | 2,85 | 7,55% | 14.444.733,00 |
| 21.04.2026 | 2,53 | 2,66 | 2,53 | 2,65 | 5,16% | 11.802.288,00 |
| 20.04.2026 | 2,52 | 2,55 | 2,46 | 2,52 | 1,61% | 14.471.575,00 |
| 17.04.2026 | 2,37 | 2,51 | 2,33 | 2,48 | -5,70% | 20.151.461,00 |
| 16.04.2026 | 2,60 | 2,70 | 2,59 | 2,63 | 1,94% | 12.369.613,00 |
| 15.04.2026 | 2,51 | 2,66 | 2,49 | 2,58 | 3,20% | 14.940.305,00 |
| 14.04.2026 | 2,58 | 2,60 | 2,47 | 2,50 | -4,58% | 19.631.420,00 |
| 13.04.2026 | 2,65 | 2,71 | 2,58 | 2,62 | 1,95% | 21.095.222,00 |
| 10.04.2026 | 2,55 | 2,62 | 2,47 | 2,57 | 0,78% | 19.127.930,00 |
| 09.04.2026 | 2,75 | 2,76 | 2,52 | 2,55 | -7,94% | 27.700.594,00 |
| 08.04.2026 | 2,60 | 2,83 | 2,54 | 2,77 | -8,58% | 40.024.204,00 |
| 07.04.2026 | 3,12 | 3,16 | 2,96 | 3,03 | -2,26% | 23.286.352,00 |
| 06.04.2026 | 2,91 | 3,17 | 2,88 | 3,10 | 6,16% | 38.594.716,00 |
| 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 |