1,595€
13,77%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,55 | 1,65 | 1,53 | 1,65 | 17,95% | 4.126,00 |
| 08.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | 12,00 |
| 07.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,64% | 72,00 |
| 06.05.2025 | 1,37 | 1,42 | 1,34 | 1,42 | -0,32% | 8.546,00 |
| 05.05.2025 | 1,50 | 1,53 | 1,42 | 1,42 | -5,33% | 27.057,00 |
| 02.05.2025 | 1,48 | 1,55 | 1,43 | 1,50 | 7,22% | 592,00 |
| 30.04.2025 | 1,51 | 1,51 | 1,31 | 1,40 | -7,63% | 2.270,00 |
| 29.04.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -2,67% | 837,00 |
| 28.04.2025 | 1,50 | 1,57 | 1,43 | 1,56 | 9,81% | 154,00 |
| 25.04.2025 | 1,54 | 1,54 | 1,42 | 1,42 | -10,82% | 396,00 |
| 24.04.2025 | 1,57 | 1,59 | 1,48 | 1,59 | 0,22% | 2.976,00 |
| 23.04.2025 | 1,62 | 1,64 | 1,59 | 1,59 | 3,32% | 1.624,00 |
| 22.04.2025 | 1,52 | 1,60 | 1,52 | 1,53 | -4,03% | 210,00 |
| 17.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 5,37% | 31,00 |
| 16.04.2025 | 1,36 | 1,52 | 1,36 | 1,52 | 3,02% | 688,00 |
| 15.04.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -2,68% | 9,00 |
| 14.04.2025 | 1,55 | 1,63 | 1,39 | 1,51 | -1,08% | 2.428,00 |
| 11.04.2025 | 1,44 | 1,53 | 1,44 | 1,53 | -5,15% | 2.021,00 |
| 10.04.2025 | 1,68 | 1,76 | 1,61 | 1,61 | -8,12% | 4.319,00 |
| 09.04.2025 | 1,44 | 1,76 | 1,39 | 1,76 | 9,86% | 1.442,00 |
| 08.04.2025 | 1,66 | 1,66 | 1,60 | 1,60 | 10,82% | 2.314,00 |
| 07.04.2025 | 1,39 | 1,53 | 1,30 | 1,44 | 2,93% | 1.060,00 |
| 04.04.2025 | 1,72 | 1,72 | 1,28 | 1,40 | -24,70% | 12.062,00 |
| 03.04.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -12,36% | 166,00 |
| 02.04.2025 | 2,08 | 2,12 | 2,08 | 2,12 | -1,30% | 5.048,00 |
| 01.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,74% | 1,00 |
| 31.03.2025 | 2,09 | 2,17 | 1,94 | 2,17 | 3,19% | 825,00 |
| 28.03.2025 | 2,10 | 2,20 | 2,02 | 2,10 | -4,50% | 5.883,00 |
| 27.03.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -1,65% | 53,00 |
| 26.03.2025 | 2,08 | 2,24 | 2,08 | 2,24 | 3,09% | 3.178,00 |
| 25.03.2025 | 2,13 | 2,17 | 2,04 | 2,17 | 2,55% | 5.576,00 |
| 24.03.2025 | 2,13 | 2,13 | 2,04 | 2,12 | -3,95% | 1.612,00 |
| 21.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 7,05% | 69,00 |
| 20.03.2025 | 2,08 | 2,17 | 2,06 | 2,06 | 0,24% | 388,00 |
| 19.03.2025 | 2,00 | 2,05 | 2,00 | 2,05 | -2,79% | 3.280,00 |
| 18.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | 5,00 |
| 17.03.2025 | 2,10 | 2,15 | 2,04 | 2,11 | 6,40% | 371,00 |
| 14.03.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -1,39% | 30,00 |
| 13.03.2025 | 2,14 | 2,14 | 2,01 | 2,01 | -7,11% | 764,00 |
| 12.03.2025 | 2,09 | 2,17 | 2,01 | 2,17 | 4,18% | 100,00 |
| 11.03.2025 | 2,04 | 2,08 | 1,98 | 2,08 | 1,91% | 2.485,00 |
| 10.03.2025 | 1,99 | 2,06 | 1,87 | 2,04 | -1,78% | 7.516,00 |
| 07.03.2025 | 2,01 | 2,08 | 2,01 | 2,08 | 3,33% | 3.290,00 |
| 06.03.2025 | 2,16 | 2,17 | 2,01 | 2,01 | -5,55% | 3.803,00 |
| 05.03.2025 | 2,29 | 2,29 | 2,13 | 2,13 | -5,88% | 350,00 |
| 04.03.2025 | 2,43 | 2,43 | 2,26 | 2,26 | -8,50% | 6.005,00 |
| 03.03.2025 | 2,73 | 2,73 | 2,47 | 2,47 | -9,39% | 3.375,00 |
| 28.02.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 4,40% | 52,00 |
| 27.02.2025 | 2,57 | 2,72 | 2,57 | 2,61 | 2,03% | 156,00 |
| 26.02.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 0,91% | 11.014,00 |
| 25.02.2025 | 2,75 | 2,75 | 2,53 | 2,54 | -10,83% | 2.721,00 |
| 24.02.2025 | 3,00 | 3,14 | 2,85 | 2,85 | -7,90% | 2.463,00 |
| 21.02.2025 | 3,16 | 3,20 | 3,09 | 3,09 | -7,85% | 779,00 |
| 20.02.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 4,20% | 3,00 |
| 19.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 5,13% | 49,00 |
| 18.02.2025 | 3,05 | 3,06 | 2,98 | 3,06 | 1,93% | 2.433,00 |
| 17.02.2025 | 3,00 | 3,01 | 3,00 | 3,00 | 2,74% | - |
| 14.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,82% | 100,00 |
| 13.02.2025 | 2,96 | 3,04 | 2,96 | 3,04 | -3,34% | 36,00 |
| 12.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,75% | 319,00 |
| 11.02.2025 | 3,21 | 3,21 | 3,12 | 3,20 | 3,43% | 317,00 |
| 10.02.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 7,81% | 210,00 |
| 07.02.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,07% | 2,00 |
| 06.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -5,29% | 7.000,00 |
| 05.02.2025 | 2,96 | 3,06 | 2,96 | 3,06 | 4,54% | 300,00 |
| 04.02.2025 | 2,97 | 2,97 | 2,93 | 2,93 | -2,79% | 758,00 |
| 03.02.2025 | 3,02 | 3,15 | 3,01 | 3,01 | -0,50% | 296,00 |
| 31.01.2025 | 3,17 | 3,19 | 3,03 | 3,03 | -5,38% | 310,00 |
| 30.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 5,54% | 16,00 |
| 29.01.2025 | 3,06 | 3,15 | 3,03 | 3,03 | -3,35% | 106,00 |
| 28.01.2025 | 3,09 | 3,21 | 3,03 | 3,14 | -2,21% | 522,00 |
| 27.01.2025 | 3,29 | 3,29 | 3,21 | 3,21 | -3,89% | 35,00 |
| 24.01.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -2,80% | 30,00 |
| 23.01.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 0,01% | 3,00 |
| 22.01.2025 | 3,38 | 3,44 | 3,33 | 3,43 | -2,54% | - |
| 21.01.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 3,13% | 80,00 |
| 20.01.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -1,64% | 12,00 |
| 17.01.2025 | 3,56 | 3,61 | 3,47 | 3,47 | -1,05% | - |
| 16.01.2025 | 3,60 | 3,60 | 3,51 | 3,51 | 0,00% | - |
| 15.01.2025 | 3,51 | 3,63 | 3,51 | 3,51 | -1,52% | 245,00 |
| 14.01.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -1,00% | 65,00 |
| 13.01.2025 | 3,65 | 3,65 | 3,60 | 3,60 | -4,00% | 1.769,00 |
| 10.01.2025 | 3,60 | 3,75 | 3,60 | 3,75 | 2,61% | 31,00 |
| 09.01.2025 | 3,65 | 3,66 | 3,64 | 3,65 | -2,52% | - |
| 08.01.2025 | 3,71 | 3,75 | 3,64 | 3,75 | 1,54% | 510,00 |
| 07.01.2025 | 3,61 | 3,69 | 3,61 | 3,69 | -1,60% | 3,00 |
| 06.01.2025 | 3,69 | 3,77 | 3,69 | 3,75 | 1,71% | 1.487,00 |
| 03.01.2025 | 3,65 | 3,77 | 3,65 | 3,69 | 1,68% | 2.841,00 |
| 02.01.2025 | 3,35 | 3,71 | 3,35 | 3,63 | 14,99% | 6.846,00 |
| 30.12.2024 | 3,15 | 3,16 | 3,08 | 3,16 | 2,87% | 119,00 |
| 27.12.2024 | 3,04 | 3,14 | 3,04 | 3,07 | 4,32% | 6.497,00 |
| 23.12.2024 | 2,98 | 2,98 | 2,90 | 2,94 | -2,29% | 640,00 |
| 20.12.2024 | 3,01 | 3,01 | 3,01 | 3,01 | 2,03% | 1.500,00 |
| 19.12.2024 | 3,19 | 3,19 | 2,95 | 2,95 | -10,53% | 290,00 |
| 18.12.2024 | 3,09 | 3,30 | 2,94 | 3,30 | 9,94% | 11.902,00 |
| 17.12.2024 | 2,69 | 3,08 | 2,55 | 3,00 | 13,13% | 29.208,00 |
| 16.12.2024 | 2,95 | 2,95 | 2,61 | 2,65 | -11,37% | 2.670,00 |
| 13.12.2024 | 3,00 | 3,14 | 2,99 | 2,99 | 0,98% | 12.241,00 |
| 12.12.2024 | 3,20 | 3,20 | 2,96 | 2,96 | -17,41% | 2.750,00 |
| 11.12.2024 | 3,59 | 3,59 | 3,59 | 3,59 | 1,95% | 29,00 |