0,855€
-4,65%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 0,87 | 0,88 | 0,86 | 0,88 | -2,31% | - |
| 12.12.2025 | 0,85 | 0,91 | 0,85 | 0,90 | 5,90% | 2.403,00 |
| 11.12.2025 | 0,90 | 0,90 | 0,85 | 0,85 | -2,67% | 1.783,00 |
| 10.12.2025 | 0,90 | 0,93 | 0,86 | 0,87 | -4,79% | 17.165,00 |
| 09.12.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -6,73% | 7,00 |
| 08.12.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -2,00% | 28.403,00 |
| 05.12.2025 | 0,95 | 1,02 | 0,89 | 1,00 | 11,26% | 8.740,00 |
| 04.12.2025 | 0,94 | 0,94 | 0,90 | 0,90 | -7,17% | 8.387,00 |
| 03.12.2025 | 0,95 | 0,97 | 0,95 | 0,97 | 4,74% | 9.129,00 |
| 02.12.2025 | 0,97 | 0,97 | 0,92 | 0,92 | -5,31% | 525,00 |
| 01.12.2025 | 0,94 | 1,00 | 0,94 | 0,98 | 2,43% | 21.967,00 |
| 28.11.2025 | 0,93 | 0,95 | 0,93 | 0,95 | 2,34% | 889,00 |
| 27.11.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 0,65% | 13,00 |
| 26.11.2025 | 0,95 | 0,96 | 0,92 | 0,93 | 0,83% | 302,00 |
| 25.11.2025 | 1,01 | 1,01 | 0,91 | 0,92 | -6,39% | 9.252,00 |
| 24.11.2025 | 1,00 | 1,04 | 0,98 | 0,98 | -3,33% | 18.483,00 |
| 21.11.2025 | 1,17 | 1,17 | 1,01 | 1,01 | -11,44% | 831,00 |
| 20.11.2025 | 1,14 | 1,16 | 1,12 | 1,15 | -0,35% | 16.102,00 |
| 19.11.2025 | 1,20 | 1,21 | 1,14 | 1,15 | -4,01% | 5.907,00 |
| 18.11.2025 | 1,23 | 1,23 | 1,20 | 1,20 | 0,59% | 3.544,00 |
| 17.11.2025 | 1,20 | 1,26 | 1,19 | 1,19 | -4,03% | 390,00 |
| 14.11.2025 | 1,26 | 1,28 | 1,21 | 1,24 | -2,97% | 5.153,00 |
| 13.11.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 0,95% | 333,00 |
| 12.11.2025 | 1,35 | 1,35 | 1,22 | 1,27 | -8,19% | 380,00 |
| 11.11.2025 | 1,32 | 1,38 | 1,32 | 1,38 | 8,80% | 13.666,00 |
| 10.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,14% | 105,00 |
| 07.11.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 5,17% | 90,00 |
| 06.11.2025 | 1,25 | 1,25 | 1,18 | 1,18 | -2,24% | 529,00 |
| 05.11.2025 | 1,26 | 1,29 | 1,21 | 1,21 | -9,32% | 20.464,00 |
| 04.11.2025 | 1,30 | 1,33 | 1,25 | 1,33 | -0,45% | 1.260,00 |
| 03.11.2025 | 1,39 | 1,39 | 1,21 | 1,34 | 1,98% | 9.317,00 |
| 31.10.2025 | 1,37 | 1,39 | 1,31 | 1,31 | -5,75% | 11.468,00 |
| 30.10.2025 | 1,38 | 1,39 | 1,35 | 1,39 | 1,94% | 3.182,00 |
| 29.10.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 0,78% | 1.983,00 |
| 28.10.2025 | 1,36 | 1,36 | 1,34 | 1,35 | -0,33% | 5.355,00 |
| 27.10.2025 | 1,48 | 1,48 | 1,36 | 1,36 | -6,50% | 18.547,00 |
| 24.10.2025 | 1,43 | 1,45 | 1,40 | 1,45 | 4,27% | 3.828,00 |
| 23.10.2025 | 1,40 | 1,41 | 1,39 | 1,39 | 8,15% | 2.037,00 |
| 22.10.2025 | 1,22 | 1,29 | 1,22 | 1,29 | 5,06% | 646,00 |
| 21.10.2025 | 1,22 | 1,26 | 1,22 | 1,23 | -1,88% | 268,00 |
| 20.10.2025 | 1,29 | 1,29 | 1,23 | 1,25 | -0,79% | 12.064,00 |
| 17.10.2025 | 1,24 | 1,27 | 1,24 | 1,26 | 1,37% | 3.233,00 |
| 16.10.2025 | 1,35 | 1,35 | 1,24 | 1,24 | -7,82% | 762,00 |
| 15.10.2025 | 1,41 | 1,44 | 1,31 | 1,35 | -4,53% | 15.102,00 |
| 14.10.2025 | 1,45 | 1,55 | 1,38 | 1,41 | -0,35% | 6.664,00 |
| 13.10.2025 | 1,38 | 1,42 | 1,37 | 1,42 | 2,79% | 4.301,00 |
| 10.10.2025 | 1,49 | 1,49 | 1,38 | 1,38 | -2,23% | 30.463,00 |
| 09.10.2025 | 1,49 | 1,49 | 1,41 | 1,41 | -8,08% | 2.596,00 |
| 08.10.2025 | 1,62 | 1,62 | 1,53 | 1,53 | -2,17% | 2.524,00 |
| 07.10.2025 | 1,60 | 1,60 | 1,54 | 1,57 | -1,88% | 323,00 |
| 06.10.2025 | 1,45 | 1,60 | 1,45 | 1,60 | 10,55% | 3.807,00 |
| 03.10.2025 | 1,47 | 1,47 | 1,42 | 1,45 | 1,97% | 1.320,00 |
| 02.10.2025 | 1,51 | 1,51 | 1,42 | 1,42 | -5,56% | 6.423,00 |
| 01.10.2025 | 1,43 | 1,50 | 1,40 | 1,50 | 7,02% | 3.108,00 |
| 30.09.2025 | 1,47 | 1,47 | 1,38 | 1,40 | -1,51% | 16.582,00 |
| 29.09.2025 | 1,56 | 1,56 | 1,42 | 1,42 | -7,50% | 695,00 |
| 26.09.2025 | 1,56 | 1,56 | 1,54 | 1,54 | 1,32% | 2.350,00 |
| 25.09.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -1,33% | 9.660,00 |
| 24.09.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 4,58% | 3.015,00 |
| 23.09.2025 | 1,45 | 1,54 | 1,41 | 1,47 | 2,97% | 1.542,00 |
| 22.09.2025 | 1,48 | 1,48 | 1,43 | 1,43 | 1,24% | 2.208,00 |
| 19.09.2025 | 1,53 | 1,53 | 1,41 | 1,41 | -7,50% | 1.327,00 |
| 18.09.2025 | 1,50 | 1,54 | 1,50 | 1,53 | -1,89% | 3.327,00 |
| 17.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,16% | 200,00 |
| 16.09.2025 | 1,44 | 1,55 | 1,40 | 1,55 | 7,54% | 943,00 |
| 15.09.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -0,79% | 406,00 |
| 12.09.2025 | 1,49 | 1,50 | 1,44 | 1,46 | -2,35% | 436,00 |
| 11.09.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 2,16% | 117,00 |
| 10.09.2025 | 1,41 | 1,46 | 1,41 | 1,46 | 6,18% | 251,00 |
| 09.09.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -3,27% | 1.625,00 |
| 08.09.2025 | 1,43 | 1,45 | 1,38 | 1,42 | 1,50% | 1.562,00 |
| 05.09.2025 | 1,48 | 1,48 | 1,39 | 1,40 | -6,32% | - |
| 04.09.2025 | 1,47 | 1,53 | 1,47 | 1,50 | 2,01% | 2.133,00 |
| 03.09.2025 | 1,59 | 1,59 | 1,47 | 1,47 | -4,06% | 54,00 |
| 02.09.2025 | 1,61 | 1,61 | 1,51 | 1,53 | -1,61% | 3.751,00 |
| 01.09.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -1,71% | 2.207,00 |
| 29.08.2025 | 1,60 | 1,60 | 1,53 | 1,58 | 0,29% | 2.377,00 |
| 28.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,91% | 70,00 |
| 27.08.2025 | 1,52 | 1,61 | 1,52 | 1,55 | -1,78% | 1.393,00 |
| 26.08.2025 | 1,64 | 1,64 | 1,57 | 1,57 | -1,63% | 1.201,00 |
| 25.08.2025 | 1,59 | 1,61 | 1,54 | 1,60 | 3,09% | 11.105,00 |
| 22.08.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 4,13% | 145,00 |
| 21.08.2025 | 1,45 | 1,51 | 1,45 | 1,49 | 4,05% | 2.084,00 |
| 20.08.2025 | 1,48 | 1,48 | 1,43 | 1,43 | 2,28% | 34,00 |
| 19.08.2025 | 1,52 | 1,52 | 1,40 | 1,40 | -3,81% | 25.788,00 |
| 18.08.2025 | 1,49 | 1,51 | 1,45 | 1,46 | 0,28% | 11.157,00 |
| 15.08.2025 | 1,51 | 1,51 | 1,45 | 1,45 | -5,44% | 1.484,00 |
| 14.08.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 2,64% | 302,00 |
| 13.08.2025 | 1,51 | 1,51 | 1,45 | 1,50 | -2,54% | 858,00 |
| 12.08.2025 | 1,45 | 1,56 | 1,45 | 1,54 | 5,83% | 268,00 |
| 11.08.2025 | 1,50 | 1,57 | 1,45 | 1,45 | -5,01% | 5.338,00 |
| 08.08.2025 | 1,60 | 1,61 | 1,50 | 1,53 | -5,57% | 13.817,00 |
| 07.08.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -1,04% | 1.920,00 |
| 06.08.2025 | 1,63 | 1,67 | 1,60 | 1,63 | 2,70% | 4.649,00 |
| 05.08.2025 | 1,68 | 1,72 | 1,56 | 1,59 | -4,76% | 4.924,00 |
| 04.08.2025 | 1,73 | 1,73 | 1,60 | 1,67 | -3,44% | 18.862,00 |
| 01.08.2025 | 1,84 | 1,91 | 1,68 | 1,73 | -9,42% | 3.071,00 |
| 31.07.2025 | 1,97 | 2,03 | 1,85 | 1,91 | 0,03% | 13.670,00 |
| 30.07.2025 | 1,96 | 2,04 | 1,90 | 1,91 | -2,25% | 209,00 |
| 29.07.2025 | 2,11 | 2,11 | 1,95 | 1,95 | -5,54% | 1.764,00 |