1,248€
9,43%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,07 | 1,21 | 1,05 | 1,20 | 4,91% | 42.920,00 |
| 05.02.2026 | 1,26 | 1,31 | 1,14 | 1,14 | -6,56% | 20.708,00 |
| 04.02.2026 | 1,20 | 1,26 | 1,20 | 1,22 | 4,72% | 14.219,00 |
| 03.02.2026 | 1,14 | 1,21 | 1,14 | 1,17 | -3,08% | 2.406,00 |
| 02.02.2026 | 1,29 | 1,29 | 1,20 | 1,20 | -11,94% | 11.125,00 |
| 30.01.2026 | 1,42 | 1,42 | 1,30 | 1,37 | -5,73% | 43.425,00 |
| 29.01.2026 | 1,29 | 1,45 | 1,25 | 1,45 | 15,84% | 66.764,00 |
| 28.01.2026 | 1,19 | 1,28 | 1,16 | 1,25 | 8,51% | 35.676,00 |
| 27.01.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 6,57% | 1.018,00 |
| 26.01.2026 | 1,12 | 1,19 | 1,08 | 1,08 | -2,35% | 4.946,00 |
| 23.01.2026 | 1,09 | 1,15 | 1,08 | 1,11 | 2,50% | 3.710,00 |
| 22.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,09% | 1.064,00 |
| 21.01.2026 | 1,06 | 1,09 | 1,04 | 1,08 | 5,84% | 79,00 |
| 20.01.2026 | 1,04 | 1,08 | 1,01 | 1,02 | -3,82% | 2.049,00 |
| 19.01.2026 | 1,11 | 1,11 | 1,04 | 1,06 | -2,84% | 5.821,00 |
| 16.01.2026 | 1,07 | 1,10 | 1,06 | 1,09 | 0,18% | 2.410,00 |
| 15.01.2026 | 1,08 | 1,11 | 1,05 | 1,09 | -3,54% | 7.288,00 |
| 14.01.2026 | 1,09 | 1,17 | 1,04 | 1,13 | 2,78% | 24.995,00 |
| 13.01.2026 | 0,91 | 1,10 | 0,88 | 1,10 | 18,37% | 24.866,00 |
| 12.01.2026 | 0,81 | 0,95 | 0,81 | 0,93 | 16,00% | 22.129,00 |
| 09.01.2026 | 0,80 | 0,83 | 0,78 | 0,80 | 4,30% | 31.292,00 |
| 08.01.2026 | 0,81 | 0,82 | 0,77 | 0,77 | -4,48% | 17.157,00 |
| 07.01.2026 | 0,88 | 0,90 | 0,78 | 0,80 | -5,08% | 16.457,00 |
| 06.01.2026 | 0,88 | 0,96 | 0,84 | 0,85 | 2,79% | 3.656,00 |
| 05.01.2026 | 0,74 | 0,97 | 0,74 | 0,82 | 9,01% | 96.414,00 |
| 02.01.2026 | 0,79 | 0,80 | 0,76 | 0,76 | -3,21% | 11.375,00 |
| 30.12.2025 | 0,76 | 0,78 | 0,75 | 0,78 | 4,00% | 19.387,00 |
| 29.12.2025 | 0,77 | 0,79 | 0,73 | 0,75 | -3,85% | 63.224,00 |
| 23.12.2025 | 0,84 | 0,84 | 0,78 | 0,78 | -11,12% | 6.728,00 |
| 22.12.2025 | 0,87 | 0,89 | 0,83 | 0,88 | 9,02% | 3.685,00 |
| 19.12.2025 | 0,81 | 0,81 | 0,78 | 0,81 | 4,27% | 5.616,00 |
| 18.12.2025 | 0,77 | 0,81 | 0,77 | 0,77 | -1,03% | 14.255,00 |
| 17.12.2025 | 0,81 | 0,84 | 0,78 | 0,78 | -3,70% | 22.509,00 |
| 16.12.2025 | 0,87 | 0,88 | 0,80 | 0,81 | -8,99% | 16.878,00 |
| 15.12.2025 | 0,86 | 0,89 | 0,86 | 0,89 | -0,78% | 173,00 |
| 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 | -2,64% | 1.783,00 |
| 10.12.2025 | 0,90 | 0,93 | 0,86 | 0,87 | -4,81% | 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 | -7,15% | 8.387,00 |
| 03.12.2025 | 0,95 | 0,97 | 0,95 | 0,97 | 4,76% | 9.129,00 |
| 02.12.2025 | 0,97 | 0,97 | 0,92 | 0,92 | -5,33% | 525,00 |
| 01.12.2025 | 0,94 | 1,00 | 0,94 | 0,98 | 2,41% | 21.967,00 |
| 28.11.2025 | 0,93 | 0,95 | 0,93 | 0,95 | 2,36% | 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 | 0,76% | 302,00 |
| 25.11.2025 | 1,01 | 1,01 | 0,91 | 0,92 | -6,33% | 9.252,00 |
| 24.11.2025 | 1,00 | 1,04 | 0,98 | 0,98 | -3,35% | 18.483,00 |
| 21.11.2025 | 1,17 | 1,17 | 1,01 | 1,01 | -16,89% | 831,00 |
| 20.11.2025 | 1,14 | 1,22 | 1,12 | 1,22 | 6,18% | 16.111,00 |
| 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 | 8,75% | 13.666,00 |
| 10.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,18% | 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 | 1,90% | 3.182,00 |
| 29.10.2025 | 1,30 | 1,37 | 1,30 | 1,37 | 0,81% | 1.983,00 |
| 28.10.2025 | 1,36 | 1,36 | 1,34 | 1,35 | -0,37% | 5.355,00 |
| 27.10.2025 | 1,48 | 1,48 | 1,36 | 1,36 | -6,47% | 18.547,00 |
| 24.10.2025 | 1,43 | 1,45 | 1,40 | 1,45 | 4,31% | 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 | -1,92% | 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 | -7,86% | 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 | -0,28% | 6.664,00 |
| 13.10.2025 | 1,38 | 1,42 | 1,37 | 1,42 | 2,76% | 4.301,00 |
| 10.10.2025 | 1,49 | 1,49 | 1,38 | 1,38 | -2,27% | 30.463,00 |
| 09.10.2025 | 1,49 | 1,49 | 1,41 | 1,41 | -8,02% | 2.596,00 |
| 08.10.2025 | 1,63 | 1,63 | 1,53 | 1,53 | -2,23% | 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 | 10,58% | 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 | -5,59% | 6.423,00 |
| 01.10.2025 | 1,43 | 1,50 | 1,40 | 1,50 | 7,06% | 3.108,00 |
| 30.09.2025 | 1,47 | 1,47 | 1,38 | 1,40 | -1,54% | 16.582,00 |
| 29.09.2025 | 1,56 | 1,56 | 1,42 | 1,43 | -7,47% | 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 | -1,30% | 9.660,00 |
| 24.09.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 4,55% | 3.015,00 |
| 23.09.2025 | 1,45 | 1,54 | 1,41 | 1,47 | 2,94% | 1.542,00 |
| 22.09.2025 | 1,48 | 1,48 | 1,43 | 1,43 | 1,27% | 2.208,00 |
| 19.09.2025 | 1,53 | 1,53 | 1,41 | 1,41 | -7,53% | 1.327,00 |
| 18.09.2025 | 1,50 | 1,54 | 1,50 | 1,53 | -1,86% | 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 | 7,50% | 943,00 |
| 15.09.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -0,75% | 406,00 |