2,550€
4,51%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 2,56 | 2,56 | 2,51 | 2,51 | 2,87% | 2.000,00 |
| 29.10.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | 800,00 |
| 28.10.2026 | 2,49 | 2,55 | 2,46 | 2,48 | 0,40% | 906,00 |
| 27.10.2026 | 2,49 | 2,50 | 2,44 | 2,47 | -2,76% | 5.066,00 |
| 26.10.2026 | 2,61 | 2,61 | 2,54 | 2,54 | -2,31% | 12.350,00 |
| 23.10.2026 | 2,36 | 2,63 | 2,36 | 2,60 | 6,56% | 18.155,00 |
| 22.10.2026 | 2,43 | 2,46 | 2,38 | 2,44 | 1,67% | 11.260,00 |
| 21.10.2026 | 2,42 | 2,43 | 2,33 | 2,40 | -1,23% | 22.240,00 |
| 20.10.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -3,19% | 250,00 |
| 19.10.2026 | 2,54 | 2,54 | 2,51 | 2,51 | 4,37% | 1.003,00 |
| 16.10.2026 | 2,39 | 2,43 | 2,37 | 2,41 | 1,05% | - |
| 15.10.2026 | 2,47 | 2,47 | 2,38 | 2,38 | -0,83% | 2.500,00 |
| 14.10.2026 | 2,47 | 2,56 | 2,40 | 2,40 | 0,00% | 3.048,00 |
| 13.10.2026 | 2,47 | 2,47 | 2,40 | 2,40 | -0,21% | 1.400,00 |
| 12.10.2026 | 2,37 | 2,49 | 2,36 | 2,41 | -1,43% | - |
| 09.10.2026 | 2,35 | 2,44 | 2,35 | 2,44 | 2,52% | 54,00 |
| 08.10.2026 | 2,39 | 2,47 | 2,38 | 2,38 | 2,59% | 11.495,00 |
| 07.10.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,28% | 175,00 |
| 06.10.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 3,52% | 4.255,00 |
| 05.10.2026 | 2,28 | 2,28 | 2,20 | 2,27 | 3,18% | 11.599,00 |
| 02.10.2026 | 2,26 | 2,26 | 2,20 | 2,20 | -3,93% | 401,00 |
| 01.10.2026 | 2,28 | 2,31 | 2,26 | 2,29 | 3,62% | 4.169,00 |
| 30.09.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -4,54% | 200,00 |
| 29.09.2026 | 2,27 | 2,32 | 2,21 | 2,32 | -1,07% | - |
| 28.09.2026 | 2,33 | 2,40 | 2,33 | 2,34 | 0,43% | 2.342,00 |
| 25.09.2026 | 2,38 | 2,38 | 2,33 | 2,33 | -2,51% | 10.351,00 |
| 24.09.2026 | 2,30 | 2,39 | 2,30 | 2,39 | 2,58% | 4.948,00 |
| 23.09.2026 | 2,21 | 2,38 | 2,21 | 2,33 | 0,87% | 652,00 |
| 22.09.2026 | 2,20 | 2,31 | 2,18 | 2,31 | -0,43% | 4.530,00 |
| 21.09.2026 | 2,40 | 2,40 | 2,26 | 2,32 | -7,94% | 5.640,00 |
| 18.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | 40,00 |
| 17.09.2026 | 2,49 | 2,58 | 2,42 | 2,42 | -6,56% | 1.089,00 |
| 16.09.2026 | 2,70 | 2,70 | 2,59 | 2,59 | 3,19% | 28,00 |
| 15.09.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | 500,00 |
| 14.09.2026 | 2,62 | 2,67 | 2,51 | 2,51 | -3,09% | 5.173,00 |
| 11.09.2026 | 2,59 | 2,59 | 2,54 | 2,59 | 1,97% | 1.912,00 |
| 10.09.2026 | 2,51 | 2,59 | 2,49 | 2,54 | 4,10% | 3.439,00 |
| 09.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | 200,00 |
| 08.09.2026 | 2,38 | 2,57 | 2,38 | 2,43 | 0,41% | 4.495,00 |
| 07.09.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 1,68% | 7,00 |
| 04.09.2026 | 2,44 | 2,44 | 2,31 | 2,38 | -2,86% | - |
| 03.09.2026 | 2,54 | 2,54 | 2,45 | 2,45 | -5,77% | 1.805,00 |
| 02.09.2026 | 2,52 | 2,60 | 2,51 | 2,60 | 1,17% | 39.380,00 |
| 01.09.2026 | 2,51 | 2,58 | 2,46 | 2,57 | 4,47% | 3.653,00 |
| 31.08.2026 | 2,45 | 2,46 | 2,40 | 2,46 | -0,40% | 82,00 |
| 28.08.2026 | 2,42 | 2,47 | 2,38 | 2,47 | -1,20% | 4.000,00 |
| 27.08.2026 | 2,40 | 2,51 | 2,37 | 2,50 | 4,60% | 307,00 |
| 26.08.2026 | 2,38 | 2,39 | 2,28 | 2,39 | 1,27% | 697,00 |
| 25.08.2026 | 2,33 | 2,36 | 2,33 | 2,36 | -5,60% | 521,00 |
| 24.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,19% | 16.000,00 |
| 21.08.2026 | 2,48 | 2,60 | 2,44 | 2,53 | -1,56% | 11.899,00 |
| 20.08.2026 | 2,48 | 2,59 | 2,48 | 2,57 | 3,63% | 4.624,00 |
| 19.08.2026 | 2,31 | 2,48 | 2,31 | 2,48 | 8,77% | 5.619,00 |
| 18.08.2026 | 2,29 | 2,32 | 2,28 | 2,28 | 3,64% | 1.402,00 |
| 17.08.2026 | 2,19 | 2,25 | 2,17 | 2,20 | 0,46% | 5.678,00 |
| 14.08.2026 | 2,23 | 2,23 | 2,17 | 2,19 | 1,62% | 1.669,00 |
| 13.08.2026 | 2,18 | 2,18 | 2,09 | 2,16 | -1,60% | - |
| 12.08.2026 | 2,18 | 2,19 | 2,18 | 2,19 | -0,45% | 2.301,00 |
| 11.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 75,00 |
| 10.08.2026 | 2,21 | 2,22 | 2,21 | 2,22 | 0,45% | 11.690,00 |
| 07.08.2026 | 2,16 | 2,24 | 2,09 | 2,21 | 2,31% | 17.161,00 |
| 06.08.2026 | 2,09 | 2,20 | 2,09 | 2,16 | 5,88% | 2.563,00 |
| 05.08.2026 | 2,12 | 2,12 | 2,02 | 2,04 | -1,45% | 2.933,00 |
| 04.08.2026 | 2,18 | 2,23 | 2,03 | 2,07 | -5,91% | 8.329,00 |
| 03.08.2026 | 2,15 | 2,29 | 2,15 | 2,20 | -4,35% | 3.478,00 |
| 31.07.2026 | 2,27 | 2,36 | 2,27 | 2,30 | 6,48% | 180,00 |
| 30.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,37% | 998,00 |
| 29.07.2026 | 2,15 | 2,19 | 2,10 | 2,19 | 8,96% | 4.716,00 |
| 28.07.2026 | 2,11 | 2,17 | 2,01 | 2,01 | -7,80% | 1.230,00 |
| 27.07.2026 | 2,15 | 2,19 | 2,12 | 2,18 | -6,84% | 12.977,00 |
| 24.07.2026 | 2,45 | 2,45 | 2,34 | 2,34 | -3,31% | 687,00 |
| 23.07.2026 | 2,35 | 2,42 | 2,31 | 2,42 | 3,42% | 3.149,00 |
| 22.07.2026 | 2,17 | 2,34 | 2,17 | 2,34 | 11,96% | 9.123,00 |
| 21.07.2026 | 2,06 | 2,09 | 2,06 | 2,09 | 1,95% | 3.004,00 |
| 20.07.2026 | 2,07 | 2,07 | 1,99 | 2,05 | 3,02% | 8.000,00 |
| 17.07.2026 | 1,96 | 1,99 | 1,96 | 1,99 | 3,38% | 5.103,00 |
| 16.07.2026 | 1,95 | 1,95 | 1,93 | 1,93 | -1,79% | 2.100,00 |
| 15.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -11,31% | 160,00 |
| 14.07.2026 | 2,18 | 2,30 | 2,18 | 2,21 | 2,79% | 7.929,00 |
| 13.07.2026 | 1,92 | 2,15 | 1,92 | 2,15 | 17,49% | 5.371,00 |
| 10.07.2026 | 1,94 | 1,94 | 1,83 | 1,83 | -1,08% | 6.983,00 |
| 09.07.2026 | 1,91 | 1,91 | 1,85 | 1,85 | -8,42% | 1.600,00 |
| 08.07.2026 | 2,00 | 2,09 | 2,00 | 2,02 | 3,32% | 9.617,00 |
| 07.07.2026 | 1,85 | 1,96 | 1,85 | 1,96 | -0,76% | 17.957,00 |
| 06.07.2026 | 1,80 | 1,97 | 1,80 | 1,97 | 8,24% | 2.944,00 |
| 03.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 02.07.2026 | 1,82 | 1,84 | 1,77 | 1,82 | -0,55% | 5.694,00 |
| 01.07.2026 | 1,88 | 1,88 | 1,78 | 1,83 | -1,08% | 4.368,00 |
| 30.06.2026 | 1,87 | 1,87 | 1,81 | 1,85 | -3,65% | 2.601,00 |
| 29.06.2026 | 1,96 | 1,98 | 1,92 | 1,92 | 4,07% | 32.310,00 |
| 26.06.2026 | 1,89 | 1,91 | 1,81 | 1,85 | -5,14% | 2.910,00 |
| 25.06.2026 | 1,84 | 1,95 | 1,84 | 1,95 | 2,37% | 1.677,00 |
| 24.06.2026 | 2,01 | 2,01 | 1,90 | 1,90 | -4,04% | 13.813,00 |
| 23.06.2026 | 2,08 | 2,08 | 1,98 | 1,98 | -7,91% | 17.150,00 |
| 22.06.2026 | 2,10 | 2,22 | 2,08 | 2,15 | -0,92% | 13.581,00 |
| 19.06.2026 | 2,18 | 2,18 | 2,17 | 2,17 | 3,33% | 2.283,00 |
| 18.06.2026 | 2,16 | 2,16 | 2,06 | 2,10 | -5,83% | 9.913,00 |
| 17.06.2026 | 2,19 | 2,24 | 2,13 | 2,23 | 3,72% | 333,00 |
| 16.06.2026 | 2,17 | 2,23 | 2,14 | 2,15 | -4,02% | 20.268,00 |
| 15.06.2026 | 2,31 | 2,48 | 2,24 | 2,24 | -11,46% | 11.668,00 |