5,815$
1,66%
Echtzeit-Aktienkurs Kosmos Energy Ltd
Bid:
Ask:
Aktienkurse zur Kosmos Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,74 | 5,86 | 5,71 | 5,81 | 1,57% | 7.808.205,00 |
| 02.05.2024 | 5,67 | 5,74 | 5,58 | 5,72 | 2,33% | 3.874.147,00 |
| 01.05.2024 | 5,70 | 5,77 | 5,54 | 5,59 | -1,41% | 6.418.909,00 |
| 30.04.2024 | 5,85 | 5,87 | 5,66 | 5,67 | -4,06% | 6.873.823,00 |
| 29.04.2024 | 5,86 | 5,97 | 5,85 | 5,91 | 0,51% | 3.858.880,00 |
| 26.04.2024 | 5,82 | 5,91 | 5,78 | 5,88 | 0,86% | 2.100.759,00 |
| 25.04.2024 | 5,95 | 5,97 | 5,77 | 5,83 | -2,02% | 3.336.483,00 |
| 24.04.2024 | 5,82 | 5,98 | 5,75 | 5,95 | 2,06% | 3.624.285,00 |
| 23.04.2024 | 5,86 | 5,92 | 5,81 | 5,83 | -0,68% | 3.823.553,00 |
| 22.04.2024 | 5,94 | 6,00 | 5,84 | 5,87 | -1,84% | 4.201.100,00 |
| 19.04.2024 | 6,03 | 6,14 | 5,98 | 5,98 | -1,32% | 3.589.971,00 |
| 18.04.2024 | 6,09 | 6,23 | 6,02 | 6,06 | 0,00% | 4.967.623,00 |
| 17.04.2024 | 6,07 | 6,19 | 6,01 | 6,06 | -0,49% | 3.924.691,00 |
| 16.04.2024 | 5,99 | 6,14 | 5,89 | 6,09 | 0,66% | 8.189.223,00 |
| 15.04.2024 | 6,18 | 6,25 | 5,99 | 6,05 | -2,42% | 6.683.352,00 |
| 12.04.2024 | 6,40 | 6,58 | 6,13 | 6,20 | -2,05% | 6.579.761,00 |
| 11.04.2024 | 6,36 | 6,41 | 6,18 | 6,33 | 0,16% | 7.279.587,00 |
| 10.04.2024 | 6,08 | 6,33 | 6,04 | 6,32 | 1,61% | 9.739.857,00 |
| 09.04.2024 | 5,95 | 6,24 | 5,90 | 6,22 | 5,25% | 19.192.924,00 |
| 08.04.2024 | 5,93 | 6,17 | 5,90 | 5,91 | 0,68% | 14.935.828,00 |
| 05.04.2024 | 6,00 | 6,02 | 5,86 | 5,87 | -1,84% | 6.614.487,00 |
| 04.04.2024 | 5,82 | 6,00 | 5,71 | 5,98 | 2,93% | 8.099.033,00 |
| 03.04.2024 | 5,88 | 5,93 | 5,55 | 5,81 | -1,19% | 14.098.634,00 |
| 02.04.2024 | 5,91 | 5,93 | 5,77 | 5,88 | 0,34% | 4.639.051,00 |
| 01.04.2024 | 6,00 | 6,00 | 5,78 | 5,86 | -1,68% | 7.112.075,00 |
| 28.03.2024 | 6,00 | 6,05 | 5,88 | 5,96 | 1,19% | 8.117.752,00 |
| 27.03.2024 | 5,61 | 5,96 | 5,58 | 5,89 | 4,06% | 9.118.967,00 |
| 26.03.2024 | 5,97 | 6,01 | 5,60 | 5,66 | -4,71% | 11.085.795,00 |
| 25.03.2024 | 5,87 | 6,01 | 5,87 | 5,94 | 2,24% | 4.978.813,00 |
| 22.03.2024 | 5,87 | 5,91 | 5,73 | 5,81 | -1,19% | 6.083.099,00 |
| 21.03.2024 | 6,03 | 6,07 | 5,86 | 5,88 | -2,81% | 8.789.645,00 |
| 20.03.2024 | 5,93 | 6,05 | 5,90 | 6,05 | 0,83% | 9.778.852,00 |
| 19.03.2024 | 5,76 | 6,00 | 5,70 | 6,00 | 3,99% | 9.530.833,00 |
| 18.03.2024 | 5,74 | 5,83 | 5,60 | 5,77 | 1,23% | 6.944.119,00 |
| 15.03.2024 | 5,78 | 5,88 | 5,68 | 5,70 | -1,89% | 11.074.697,00 |
| 14.03.2024 | 5,58 | 5,84 | 5,53 | 5,81 | 4,68% | 8.757.733,00 |
| 13.03.2024 | 5,48 | 5,69 | 5,48 | 5,55 | 1,83% | 5.112.368,00 |
| 12.03.2024 | 5,53 | 5,54 | 5,43 | 5,45 | -1,62% | 4.783.645,00 |
| 11.03.2024 | 5,47 | 5,57 | 5,42 | 5,54 | 0,36% | 4.262.585,00 |
| 08.03.2024 | 5,46 | 5,57 | 5,38 | 5,52 | 0,91% | 7.773.124,00 |
| 07.03.2024 | 5,61 | 5,68 | 5,45 | 5,47 | -2,15% | 13.947.805,00 |
| 06.03.2024 | 5,46 | 5,70 | 5,35 | 5,59 | 3,52% | 34.647.168,00 |
| 05.03.2024 | 5,26 | 5,77 | 5,23 | 5,40 | -10,15% | 34.318.677,00 |
| 04.03.2024 | 6,26 | 6,33 | 6,00 | 6,01 | -3,84% | 3.564.139,00 |
| 01.03.2024 | 6,23 | 6,37 | 6,19 | 6,25 | 1,79% | 5.879.609,00 |
| 29.02.2024 | 6,10 | 6,19 | 6,08 | 6,14 | 1,66% | 8.895.077,00 |
| 28.02.2024 | 5,95 | 6,12 | 5,88 | 6,04 | 1,34% | 8.120.665,00 |
| 27.02.2024 | 5,82 | 6,04 | 5,76 | 5,96 | 3,47% | 5.742.153,00 |
| 26.02.2024 | 5,79 | 5,86 | 5,54 | 5,76 | -3,36% | 7.213.939,00 |
| 23.02.2024 | 5,82 | 5,97 | 5,74 | 5,96 | 0,51% | 4.827.473,00 |
| 22.02.2024 | 5,87 | 5,96 | 5,84 | 5,93 | -0,34% | 4.360.556,00 |
| 21.02.2024 | 5,81 | 5,99 | 5,77 | 5,95 | 3,48% | 5.634.649,00 |
| 20.02.2024 | 5,89 | 5,95 | 5,73 | 5,75 | -3,52% | 5.386.091,00 |
| 16.02.2024 | 5,99 | 6,03 | 5,90 | 5,96 | -0,67% | 3.550.606,00 |
| 15.02.2024 | 5,66 | 6,05 | 5,66 | 6,00 | 6,76% | 5.534.402,00 |
| 14.02.2024 | 5,57 | 5,66 | 5,55 | 5,62 | 1,44% | 2.698.190,00 |
| 13.02.2024 | 5,70 | 5,74 | 5,48 | 5,54 | -4,15% | 8.010.425,00 |
| 12.02.2024 | 5,49 | 5,88 | 5,49 | 5,78 | 6,64% | 10.174.494,00 |
| 09.02.2024 | 5,74 | 5,77 | 5,36 | 5,42 | -6,07% | 16.017.234,00 |
| 08.02.2024 | 5,64 | 5,81 | 5,62 | 5,77 | 1,76% | 3.662.326,00 |
| 07.02.2024 | 5,65 | 5,70 | 5,60 | 5,67 | 0,53% | 4.454.631,00 |
| 06.02.2024 | 5,45 | 5,80 | 5,41 | 5,64 | 3,87% | 8.224.579,00 |
| 05.02.2024 | 5,70 | 5,70 | 5,38 | 5,43 | -6,22% | 11.638.392,00 |
| 02.02.2024 | 5,90 | 5,93 | 5,74 | 5,79 | -2,85% | 6.374.411,00 |
| 01.02.2024 | 6,15 | 6,23 | 5,93 | 5,96 | -1,65% | 5.965.652,00 |
| 31.01.2024 | 6,34 | 6,39 | 6,05 | 6,06 | -4,72% | 4.372.038,00 |
| 30.01.2024 | 6,13 | 6,37 | 6,09 | 6,36 | 1,92% | 3.500.247,00 |
| 29.01.2024 | 6,31 | 6,31 | 6,06 | 6,24 | -0,64% | 5.847.797,00 |
| 26.01.2024 | 6,29 | 6,33 | 6,20 | 6,28 | 0,00% | 3.928.088,00 |
| 25.01.2024 | 6,33 | 6,33 | 6,13 | 6,28 | 0,16% | 5.677.328,00 |
| 24.01.2024 | 6,34 | 6,34 | 6,16 | 6,27 | 0,32% | 4.307.575,00 |
| 23.01.2024 | 6,25 | 6,30 | 6,17 | 6,25 | 0,00% | 4.286.363,00 |
| 22.01.2024 | 6,35 | 6,35 | 6,13 | 6,25 | -1,73% | 6.049.416,00 |
| 19.01.2024 | 6,37 | 6,38 | 6,26 | 6,36 | -0,47% | 3.292.565,00 |
| 18.01.2024 | 6,30 | 6,40 | 6,26 | 6,39 | 2,24% | 4.016.087,00 |
| 17.01.2024 | 6,32 | 6,41 | 6,20 | 6,25 | -2,65% | 5.503.621,00 |
| 16.01.2024 | 6,45 | 6,53 | 6,40 | 6,42 | -1,23% | 5.747.568,00 |
| 12.01.2024 | 6,67 | 6,79 | 6,50 | 6,50 | -0,61% | 4.592.084,00 |
| 11.01.2024 | 6,56 | 6,62 | 6,50 | 6,54 | 0,62% | 4.994.514,00 |
| 10.01.2024 | 6,63 | 6,63 | 6,42 | 6,50 | -1,96% | 6.166.758,00 |
| 09.01.2024 | 6,73 | 6,76 | 6,53 | 6,63 | -2,07% | 5.496.759,00 |
| 08.01.2024 | 6,63 | 6,78 | 6,52 | 6,77 | -0,88% | 3.967.921,00 |
| 05.01.2024 | 6,80 | 6,87 | 6,74 | 6,83 | 1,49% | 4.460.021,00 |
| 04.01.2024 | 6,85 | 6,88 | 6,61 | 6,73 | -2,04% | 6.055.550,00 |
| 03.01.2024 | 6,73 | 6,93 | 6,67 | 6,87 | 2,08% | 2.709.449,00 |
| 02.01.2024 | 6,76 | 6,85 | 6,70 | 6,73 | 0,30% | 2.252.749,00 |
| 29.12.2023 | 6,81 | 6,85 | 6,68 | 6,71 | -1,18% | 2.687.700,00 |
| 28.12.2023 | 6,93 | 6,99 | 6,78 | 6,79 | -2,72% | 1.975.658,00 |
| 27.12.2023 | 7,03 | 7,07 | 6,93 | 6,98 | -0,85% | 2.649.609,00 |
| 26.12.2023 | 6,99 | 7,07 | 6,94 | 7,04 | 2,47% | 2.169.468,00 |
| 22.12.2023 | 6,88 | 6,94 | 6,80 | 6,87 | 1,33% | 2.840.931,00 |
| 21.12.2023 | 6,69 | 6,80 | 6,66 | 6,78 | 1,65% | 1.970.994,00 |
| 20.12.2023 | 6,78 | 6,83 | 6,66 | 6,67 | -0,74% | 2.988.196,00 |
| 19.12.2023 | 6,67 | 6,75 | 6,62 | 6,72 | 1,20% | 3.949.178,00 |
| 18.12.2023 | 6,67 | 6,90 | 6,61 | 6,64 | 1,53% | 4.521.215,00 |
| 15.12.2023 | 6,71 | 6,72 | 6,46 | 6,54 | -1,51% | 8.144.773,00 |
| 14.12.2023 | 6,56 | 6,76 | 6,49 | 6,64 | 4,40% | 5.704.298,00 |
| 13.12.2023 | 6,20 | 6,39 | 6,12 | 6,36 | 3,08% | 4.126.450,00 |
| 12.12.2023 | 6,22 | 6,25 | 5,98 | 6,17 | -2,37% | 4.942.810,00 |
| 11.12.2023 | 6,31 | 6,45 | 6,27 | 6,32 | -0,32% | 3.470.256,00 |