2,380€
10,19%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 2,45 | 2,53 | 2,45 | 2,53 | 2,85% | 7.684,00 |
| 11.06.2026 | 2,51 | 2,64 | 2,46 | 2,46 | -6,82% | 4.002,00 |
| 10.06.2026 | 2,61 | 2,65 | 2,61 | 2,64 | 13,79% | 3.300,00 |
| 09.06.2026 | 2,45 | 2,45 | 2,32 | 2,32 | -5,31% | 7.918,00 |
| 08.06.2026 | 2,50 | 2,50 | 2,45 | 2,45 | 0,41% | 4.000,00 |
| 05.06.2026 | 2,55 | 2,64 | 2,44 | 2,44 | -3,94% | 6.224,00 |
| 04.06.2026 | 2,62 | 2,65 | 2,49 | 2,54 | -0,39% | 5.591,00 |
| 03.06.2026 | 2,64 | 2,67 | 2,55 | 2,55 | -1,54% | 12.867,00 |
| 02.06.2026 | 2,46 | 2,59 | 2,37 | 2,59 | 0,78% | 12.942,00 |
| 01.06.2026 | 2,45 | 2,63 | 2,45 | 2,57 | 8,90% | 40.292,00 |
| 29.05.2026 | 2,31 | 2,36 | 2,28 | 2,36 | -0,84% | 981,00 |
| 28.05.2026 | 2,36 | 2,41 | 2,28 | 2,38 | 1,71% | 3.522,00 |
| 27.05.2026 | 2,52 | 2,52 | 2,34 | 2,34 | -6,02% | 2.642,00 |
| 26.05.2026 | 2,60 | 2,60 | 2,47 | 2,49 | 3,32% | 2.026,00 |
| 25.05.2026 | 2,62 | 2,68 | 2,36 | 2,41 | -8,71% | 7.838,00 |
| 22.05.2026 | 2,73 | 2,73 | 2,64 | 2,64 | -0,75% | 5.284,00 |
| 21.05.2026 | 2,65 | 2,74 | 2,56 | 2,66 | 1,92% | 18.231,00 |
| 20.05.2026 | 2,74 | 2,81 | 2,61 | 2,61 | -4,74% | 17.256,00 |
| 19.05.2026 | 2,72 | 2,80 | 2,65 | 2,74 | -4,20% | 47.163,00 |
| 18.05.2026 | 2,79 | 2,89 | 2,69 | 2,86 | 7,12% | 29.972,00 |
| 15.05.2026 | 2,53 | 2,67 | 2,53 | 2,67 | 5,95% | 5.159,00 |
| 14.05.2026 | 2,61 | 2,77 | 2,50 | 2,52 | -0,79% | 11.490,00 |
| 13.05.2026 | 2,50 | 2,63 | 2,50 | 2,54 | -3,42% | 15.494,00 |
| 12.05.2026 | 2,41 | 2,64 | 2,41 | 2,63 | 5,62% | 22.388,00 |
| 11.05.2026 | 2,40 | 2,49 | 2,40 | 2,49 | 6,41% | 2.809,00 |
| 08.05.2026 | 2,44 | 2,50 | 2,34 | 2,34 | -6,77% | 15.016,00 |
| 07.05.2026 | 2,39 | 2,51 | 2,38 | 2,51 | 1,21% | 15.426,00 |
| 06.05.2026 | 2,68 | 2,68 | 2,34 | 2,48 | -6,42% | 17.036,00 |
| 05.05.2026 | 2,81 | 2,92 | 2,54 | 2,65 | -3,64% | 14.643,00 |
| 04.05.2026 | 2,67 | 2,85 | 2,66 | 2,75 | 3,77% | 20.204,00 |
| 30.04.2026 | 2,55 | 2,65 | 2,49 | 2,65 | 0,00% | 21.639,00 |
| 29.04.2026 | 2,57 | 2,66 | 2,50 | 2,65 | 5,16% | 53.544,00 |
| 28.04.2026 | 2,59 | 2,64 | 2,50 | 2,52 | 0,40% | 13.648,00 |
| 27.04.2026 | 2,34 | 2,52 | 2,34 | 2,51 | 6,36% | 1.268,00 |
| 24.04.2026 | 2,38 | 2,43 | 2,33 | 2,36 | -5,60% | 36.018,00 |
| 23.04.2026 | 2,45 | 2,50 | 2,34 | 2,50 | 8,70% | 44.758,00 |
| 22.04.2026 | 2,21 | 2,33 | 2,21 | 2,30 | 2,22% | 15.040,00 |
| 21.04.2026 | 2,09 | 2,27 | 2,09 | 2,25 | 5,63% | 14.618,00 |
| 20.04.2026 | 2,22 | 2,28 | 2,10 | 2,13 | 1,43% | 57.915,00 |
| 17.04.2026 | 2,28 | 2,28 | 1,96 | 2,10 | -7,89% | 33.714,00 |
| 16.04.2026 | 2,19 | 2,28 | 2,19 | 2,28 | 0,44% | 8.765,00 |
| 15.04.2026 | 2,09 | 2,27 | 2,04 | 2,27 | 6,57% | 7.671,00 |
| 14.04.2026 | 2,19 | 2,28 | 2,07 | 2,13 | -4,91% | 23.087,00 |
| 13.04.2026 | 2,25 | 2,44 | 2,21 | 2,24 | 2,28% | 78.144,00 |
| 10.04.2026 | 2,13 | 2,24 | 2,09 | 2,19 | 0,92% | 24.879,00 |
| 09.04.2026 | 2,38 | 2,42 | 2,17 | 2,17 | -9,58% | 16.348,00 |
| 08.04.2026 | 2,30 | 2,40 | 2,22 | 2,40 | -7,34% | 43.533,00 |
| 07.04.2026 | 2,71 | 2,76 | 2,56 | 2,59 | 3,56% | 84.642,00 |
| 02.04.2026 | 2,43 | 2,61 | 2,40 | 2,50 | 9,36% | 35.392,00 |
| 01.04.2026 | 2,34 | 2,42 | 2,22 | 2,29 | -5,85% | 106.639,00 |
| 31.03.2026 | 2,58 | 2,64 | 2,31 | 2,43 | -6,07% | 43.139,00 |
| 30.03.2026 | 2,60 | 2,67 | 2,50 | 2,59 | 1,49% | 122.346,00 |
| 27.03.2026 | 2,48 | 2,60 | 2,41 | 2,55 | -0,89% | 32.052,00 |
| 26.03.2026 | 2,27 | 2,60 | 2,27 | 2,57 | 9,22% | 105.505,00 |
| 25.03.2026 | 2,35 | 2,35 | 2,24 | 2,35 | 5,18% | 25.204,00 |
| 24.03.2026 | 2,28 | 2,45 | 2,24 | 2,24 | -0,75% | 25.591,00 |
| 23.03.2026 | 2,58 | 2,60 | 2,15 | 2,26 | -7,47% | 29.088,00 |
| 20.03.2026 | 2,51 | 2,60 | 2,44 | 2,44 | -3,83% | 43.158,00 |
| 19.03.2026 | 2,30 | 2,59 | 2,21 | 2,53 | 10,17% | 62.887,00 |
| 18.03.2026 | 2,12 | 2,30 | 2,04 | 2,30 | 8,39% | 48.805,00 |
| 17.03.2026 | 2,08 | 2,16 | 1,97 | 2,12 | 8,29% | 16.341,00 |
| 16.03.2026 | 2,12 | 2,23 | 1,96 | 1,96 | -5,88% | 54.878,00 |
| 13.03.2026 | 2,05 | 2,12 | 1,92 | 2,08 | 4,00% | 61.597,00 |
| 12.03.2026 | 1,82 | 2,01 | 1,77 | 2,00 | 13,33% | 45.342,00 |
| 11.03.2026 | 1,80 | 1,83 | 1,62 | 1,77 | -6,58% | 76.385,00 |