2,680€
0,75%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,31 | 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 | 8,27% | 16.341,00 |
| 16.03.2026 | 2,12 | 2,23 | 1,96 | 1,96 | -5,86% | 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 | 13,36% | 45.342,00 |
| 11.03.2026 | 1,80 | 1,83 | 1,62 | 1,77 | -6,61% | 76.385,00 |
| 10.03.2026 | 2,17 | 2,18 | 1,89 | 1,89 | -14,05% | 27.794,00 |
| 09.03.2026 | 2,30 | 2,50 | 2,20 | 2,20 | -3,34% | 73.934,00 |
| 06.03.2026 | 2,12 | 2,29 | 2,10 | 2,28 | 5,91% | 37.473,00 |
| 05.03.2026 | 2,26 | 2,35 | 2,12 | 2,15 | -1,87% | 77.339,00 |
| 04.03.2026 | 2,10 | 2,19 | 2,05 | 2,19 | -0,86% | 41.603,00 |
| 03.03.2026 | 2,11 | 2,30 | 2,00 | 2,21 | 8,60% | 70.176,00 |
| 02.03.2026 | 2,28 | 2,50 | 1,82 | 2,03 | 7,17% | 143.845,00 |
| 27.02.2026 | 1,91 | 1,97 | 1,87 | 1,90 | 4,00% | 24.712,00 |
| 26.02.2026 | 1,80 | 1,89 | 1,70 | 1,83 | 1,39% | 32.099,00 |
| 25.02.2026 | 1,93 | 2,10 | 1,72 | 1,80 | -4,26% | 35.720,00 |
| 24.02.2026 | 1,79 | 1,94 | 1,71 | 1,88 | 5,62% | 89.670,00 |
| 23.02.2026 | 1,79 | 1,85 | 1,72 | 1,78 | 0,11% | 8.456,00 |
| 20.02.2026 | 1,56 | 1,85 | 1,50 | 1,78 | 14,86% | 66.638,00 |
| 19.02.2026 | 1,48 | 1,55 | 1,48 | 1,55 | 5,45% | 33.205,00 |
| 18.02.2026 | 1,37 | 1,47 | 1,30 | 1,47 | 10,88% | 6.162,00 |
| 17.02.2026 | 1,50 | 1,50 | 1,31 | 1,32 | -10,42% | 6.213,00 |
| 16.02.2026 | 1,39 | 1,48 | 1,39 | 1,48 | 1,44% | 1.539,00 |
| 13.02.2026 | 1,32 | 1,46 | 1,32 | 1,46 | 4,82% | 5.144,00 |
| 12.02.2026 | 1,51 | 1,58 | 1,35 | 1,39 | -7,33% | 17.333,00 |
| 11.02.2026 | 1,38 | 1,50 | 1,33 | 1,50 | 8,85% | 60.055,00 |
| 10.02.2026 | 1,31 | 1,41 | 1,26 | 1,38 | 6,16% | 6.382,00 |
| 09.02.2026 | 1,26 | 1,30 | 1,21 | 1,30 | 8,53% | 6.056,00 |
| 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 |