Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2019 | 5,12 | 5,19 | 5,05 | 5,10 | -0,97% | 2.588.182,00 |
| 15.01.2019 | 4,84 | 5,18 | 4,80 | 5,15 | 4,67% | 4.098.370,00 |
| 14.01.2019 | 5,10 | 5,17 | 4,89 | 4,92 | -5,75% | 2.726.774,00 |
| 11.01.2019 | 5,04 | 5,30 | 5,00 | 5,22 | 2,15% | 4.352.235,00 |
| 10.01.2019 | 4,90 | 5,15 | 4,84 | 5,11 | 3,23% | 3.911.246,00 |
| 09.01.2019 | 4,67 | 4,97 | 4,61 | 4,95 | 6,91% | 4.775.691,00 |
| 08.01.2019 | 4,79 | 4,88 | 4,56 | 4,63 | -1,49% | 5.673.232,00 |
| 07.01.2019 | 4,72 | 4,82 | 4,63 | 4,70 | 2,17% | 4.437.715,00 |
| 04.01.2019 | 4,40 | 4,66 | 4,34 | 4,60 | 9,00% | 6.681.194,00 |
| 03.01.2019 | 4,15 | 4,34 | 4,07 | 4,22 | 2,43% | 6.004.014,00 |
| 02.01.2019 | 3,98 | 4,18 | 3,87 | 4,12 | 1,23% | 3.791.175,00 |
| 31.12.2018 | 4,02 | 4,07 | 3,84 | 4,07 | 2,26% | 2.676.824,00 |
| 28.12.2018 | 4,19 | 4,22 | 3,94 | 3,98 | -4,10% | 3.126.390,00 |
| 27.12.2018 | 4,04 | 4,16 | 3,97 | 4,15 | 0,73% | 5.284.540,00 |
| 26.12.2018 | 3,69 | 4,13 | 3,53 | 4,12 | 12,88% | 5.014.623,00 |
| 24.12.2018 | 3,79 | 3,84 | 3,57 | 3,65 | -6,17% | 3.305.038,00 |
| 21.12.2018 | 3,72 | 3,99 | 3,68 | 3,89 | 4,57% | 11.914.886,00 |
| 20.12.2018 | 3,77 | 3,90 | 3,66 | 3,72 | -1,33% | 5.352.129,00 |
| 19.12.2018 | 3,86 | 3,98 | 3,77 | 3,77 | -1,57% | 5.120.064,00 |
| 18.12.2018 | 4,16 | 4,17 | 3,83 | 3,83 | -7,93% | 5.888.037,00 |
| 17.12.2018 | 4,28 | 4,30 | 3,99 | 4,16 | -2,80% | 8.523.100,00 |
| 14.12.2018 | 4,43 | 4,46 | 4,08 | 4,28 | -4,89% | 7.006.589,00 |
| 13.12.2018 | 4,65 | 4,67 | 4,48 | 4,50 | -3,23% | 3.478.600,00 |
| 12.12.2018 | 4,71 | 4,76 | 4,51 | 4,65 | -0,43% | 6.987.730,00 |
| 11.12.2018 | 4,81 | 4,90 | 4,61 | 4,67 | -1,27% | 4.529.799,00 |
| 10.12.2018 | 4,90 | 4,97 | 4,53 | 4,73 | -6,15% | 6.588.686,00 |
| 07.12.2018 | 5,37 | 5,57 | 4,97 | 5,04 | -2,51% | 5.647.141,00 |
| 06.12.2018 | 5,11 | 5,18 | 4,92 | 5,17 | -1,34% | 6.154.767,00 |
| 04.12.2018 | 5,82 | 5,86 | 5,22 | 5,24 | -9,97% | 4.037.835,00 |
| 03.12.2018 | 5,69 | 5,84 | 5,53 | 5,82 | 8,18% | 5.686.772,00 |
| 30.11.2018 | 5,47 | 5,50 | 5,26 | 5,38 | -2,54% | 3.403.789,00 |
| 29.11.2018 | 5,58 | 5,64 | 5,50 | 5,52 | -0,90% | 3.860.660,00 |
| 28.11.2018 | 5,68 | 5,72 | 5,39 | 5,57 | -1,42% | 6.035.925,00 |
| 27.11.2018 | 5,68 | 5,88 | 5,60 | 5,65 | -2,08% | 14.306.523,00 |
| 26.11.2018 | 5,79 | 5,94 | 5,73 | 5,77 | 1,58% | 2.732.679,00 |
| 23.11.2018 | 5,49 | 5,84 | 5,48 | 5,68 | -2,74% | 2.580.480,00 |
| 21.11.2018 | 5,35 | 5,90 | 5,22 | 5,84 | 10,82% | 3.475.927,00 |
| 20.11.2018 | 5,61 | 5,72 | 5,26 | 5,27 | -8,82% | 5.941.515,00 |
| 19.11.2018 | 5,46 | 5,90 | 5,40 | 5,78 | 4,14% | 3.905.914,00 |
| 16.11.2018 | 5,73 | 5,75 | 5,55 | 5,55 | -2,12% | 3.268.789,00 |
| 15.11.2018 | 5,67 | 5,76 | 5,60 | 5,67 | 0,00% | 3.419.082,00 |
| 14.11.2018 | 5,50 | 5,76 | 5,48 | 5,67 | 5,98% | 5.491.846,00 |
| 13.11.2018 | 5,56 | 5,68 | 5,32 | 5,35 | -4,29% | 3.395.665,00 |
| 12.11.2018 | 6,11 | 6,11 | 5,58 | 5,59 | -7,45% | 2.226.799,00 |
| 09.11.2018 | 5,78 | 6,06 | 5,64 | 6,04 | 2,20% | 3.812.419,00 |
| 08.11.2018 | 6,06 | 6,11 | 5,90 | 5,91 | -3,43% | 3.853.664,00 |
| 07.11.2018 | 6,02 | 6,25 | 5,95 | 6,12 | 3,20% | 4.436.765,00 |
| 06.11.2018 | 6,52 | 6,57 | 5,88 | 5,93 | -5,72% | 3.575.065,00 |
| 05.11.2018 | 6,17 | 6,37 | 5,98 | 6,29 | -3,23% | 6.224.283,00 |
| 02.11.2018 | 6,77 | 6,79 | 6,36 | 6,50 | -3,85% | 2.340.477,00 |
| 01.11.2018 | 6,62 | 6,88 | 6,56 | 6,76 | 4,16% | 2.467.514,00 |
| 31.10.2018 | 6,45 | 6,71 | 6,42 | 6,49 | 1,88% | 2.742.359,00 |
| 30.10.2018 | 6,01 | 6,38 | 6,01 | 6,37 | 4,08% | 2.469.827,00 |
| 29.10.2018 | 6,56 | 6,58 | 6,03 | 6,12 | -5,99% | 2.419.256,00 |
| 26.10.2018 | 6,39 | 6,70 | 6,35 | 6,51 | -0,91% | 3.419.575,00 |
| 25.10.2018 | 6,54 | 6,64 | 6,41 | 6,57 | 1,86% | 2.290.841,00 |
| 24.10.2018 | 6,98 | 7,00 | 6,44 | 6,45 | -6,79% | 3.273.654,00 |
| 23.10.2018 | 7,29 | 7,33 | 6,90 | 6,92 | -8,10% | 4.091.673,00 |
| 22.10.2018 | 7,73 | 7,75 | 7,45 | 7,53 | -2,08% | 1.283.727,00 |
| 19.10.2018 | 7,84 | 7,90 | 7,68 | 7,69 | -1,03% | 2.525.139,00 |
| 18.10.2018 | 7,96 | 7,96 | 7,77 | 7,77 | -4,31% | 2.629.498,00 |
| 17.10.2018 | 8,26 | 8,31 | 7,98 | 8,12 | -2,40% | 2.073.479,00 |
| 16.10.2018 | 8,21 | 8,41 | 8,09 | 8,32 | 1,71% | 1.226.810,00 |
| 15.10.2018 | 8,30 | 8,35 | 8,03 | 8,18 | -0,73% | 1.606.804,00 |
| 12.10.2018 | 8,45 | 8,49 | 8,13 | 8,24 | -0,48% | 2.300.591,00 |
| 11.10.2018 | 8,52 | 8,74 | 8,25 | 8,28 | -2,93% | 2.210.654,00 |
| 10.10.2018 | 8,85 | 8,91 | 8,51 | 8,53 | -7,68% | 6.676.912,00 |
| 09.10.2018 | 9,32 | 9,44 | 9,13 | 9,24 | 0,43% | 2.030.905,00 |
| 08.10.2018 | 9,18 | 9,34 | 9,08 | 9,20 | -0,11% | 1.917.839,00 |
| 05.10.2018 | 9,27 | 9,31 | 9,14 | 9,21 | -0,43% | 2.310.146,00 |
| 04.10.2018 | 9,62 | 9,66 | 9,17 | 9,25 | -4,74% | 2.048.103,00 |
| 03.10.2018 | 9,56 | 9,75 | 9,51 | 9,71 | 1,68% | 3.301.973,00 |
| 02.10.2018 | 9,61 | 9,63 | 9,44 | 9,55 | -0,52% | 2.017.018,00 |
| 01.10.2018 | 9,49 | 9,71 | 9,44 | 9,60 | 2,67% | 1.681.165,00 |
| 28.09.2018 | 9,29 | 9,58 | 9,29 | 9,35 | 0,43% | 2.147.087,00 |
| 27.09.2018 | 9,43 | 9,43 | 9,20 | 9,31 | -0,11% | 1.390.306,00 |
| 26.09.2018 | 9,45 | 9,73 | 9,30 | 9,32 | -3,42% | 2.745.862,00 |
| 25.09.2018 | 9,51 | 9,73 | 9,47 | 9,65 | 1,79% | 2.301.199,00 |
| 24.09.2018 | 9,51 | 9,71 | 9,32 | 9,48 | -0,32% | 3.143.824,00 |
| 21.09.2018 | 9,45 | 9,54 | 9,38 | 9,51 | 0,63% | 4.342.396,00 |
| 20.09.2018 | 9,23 | 9,65 | 9,19 | 9,45 | 0,96% | 3.306.895,00 |
| 19.09.2018 | 9,33 | 9,50 | 9,26 | 9,36 | 0,54% | 1.182.542,00 |
| 18.09.2018 | 9,05 | 9,43 | 9,05 | 9,31 | 3,44% | 1.628.367,00 |
| 17.09.2018 | 9,05 | 9,13 | 8,86 | 9,00 | -0,66% | 1.723.152,00 |
| 14.09.2018 | 8,80 | 9,17 | 8,78 | 9,06 | 2,95% | 1.903.492,00 |
| 13.09.2018 | 8,72 | 8,87 | 8,56 | 8,80 | 1,03% | 2.064.916,00 |
| 12.09.2018 | 8,66 | 8,81 | 8,58 | 8,71 | 1,63% | 1.517.504,00 |
| 11.09.2018 | 8,24 | 8,61 | 8,21 | 8,57 | 3,38% | 1.367.021,00 |
| 10.09.2018 | 8,40 | 8,49 | 8,21 | 8,29 | -0,96% | 1.129.771,00 |
| 07.09.2018 | 8,21 | 8,42 | 8,21 | 8,37 | -0,24% | 2.029.966,00 |
| 06.09.2018 | 8,69 | 8,72 | 8,25 | 8,39 | -3,45% | 2.204.948,00 |
| 05.09.2018 | 8,79 | 8,85 | 8,53 | 8,69 | -2,36% | 2.547.665,00 |
| 04.09.2018 | 9,08 | 9,08 | 8,85 | 8,90 | -1,55% | 1.726.376,00 |
| 31.08.2018 | 9,07 | 9,15 | 8,98 | 9,04 | -0,99% | 1.935.870,00 |
| 30.08.2018 | 8,91 | 9,17 | 8,90 | 9,13 | 2,47% | 2.236.433,00 |
| 29.08.2018 | 8,90 | 9,09 | 8,89 | 8,91 | 1,37% | 2.313.555,00 |
| 28.08.2018 | 8,71 | 8,86 | 8,67 | 8,79 | 1,03% | 2.881.743,00 |
| 27.08.2018 | 8,69 | 8,75 | 8,65 | 8,70 | 1,05% | 1.107.817,00 |
| 24.08.2018 | 8,55 | 8,67 | 8,47 | 8,61 | 2,01% | 1.365.772,00 |
| 23.08.2018 | 8,38 | 8,50 | 8,32 | 8,44 | -0,12% | 1.256.393,00 |