Kosmos Energy Ltd. KOS
NYSE · Vereinigte Staaten · Energierohstoffe
$2,56+0,02 (+0,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,54 | -1,55 % | $2,56 | $2,60 | $2,43 | 15,84M |
| 2026-09-29 | $2,58 | 0,00 % | $2,52 | $2,66 | $2,50 | 11,58M |
| 2026-09-28 | $2,58 | -2,64 % | $2,70 | $2,73 | $2,56 | 17,89M |
| 2026-09-25 | $2,65 | -5,02 % | $2,72 | $2,75 | $2,61 | 11,86M |
| 2026-09-24 | $2,79 | +5,28 % | $2,70 | $2,85 | $2,69 | 11,85M |
| 2026-09-23 | $2,65 | +3,11 % | $2,62 | $2,69 | $2,55 | 16,47M |
| 2026-09-22 | $2,57 | -2,28 % | $2,55 | $2,63 | $2,52 | 14,25M |
| 2026-09-21 | $2,63 | -3,66 % | $2,63 | $2,66 | $2,58 | 12,66M |
| 2026-09-18 | $2,73 | -3,87 % | $2,87 | $2,87 | $2,72 | 15,78M |
| 2026-09-17 | $2,84 | -1,05 % | $2,82 | $2,89 | $2,81 | 9,03M |
| 2026-09-16 | $2,87 | -7,12 % | $2,98 | $3,00 | $2,85 | 16,34M |
| 2026-09-15 | $3,09 | +5,82 % | $2,96 | $3,10 | $2,95 | 13,96M |
| 2026-09-14 | $2,92 | -3,31 % | $3,12 | $3,15 | $2,89 | 16,27M |
| 2026-09-11 | $3,02 | +2,72 % | $2,89 | $3,04 | $2,89 | 13,03M |
| 2026-09-10 | $2,94 | +2,44 % | $2,94 | $3,00 | $2,87 | 10,43M |
| 2026-09-09 | $2,87 | +0,70 % | $2,96 | $2,96 | $2,83 | 10,08M |
| 2026-09-08 | $2,85 | +2,52 % | $2,89 | $2,92 | $2,80 | 7,63M |
| 2026-09-04 | $2,78 | -1,42 % | $2,77 | $2,80 | $2,68 | 14,31M |
| 2026-09-03 | $2,82 | -3,75 % | $2,95 | $2,95 | $2,81 | 8,85M |
| 2026-09-02 | $2,93 | -0,68 % | $2,90 | $3,00 | $2,88 | 10,17M |
| 2026-09-01 | $2,95 | +3,15 % | $2,93 | $2,98 | $2,85 | 11,71M |
| 2026-08-31 | $2,86 | +3,62 % | $2,90 | $2,91 | $2,80 | 10,07M |
| 2026-08-28 | $2,76 | -3,83 % | $2,84 | $2,87 | $2,73 | 10,50M |
| 2026-08-27 | $2,87 | +3,24 % | $2,82 | $2,91 | $2,75 | 9,36M |
| 2026-08-26 | $2,78 | +1,83 % | $2,65 | $2,80 | $2,59 | 12,41M |
| 2026-08-25 | $2,73 | -4,55 % | $2,75 | $2,79 | $2,68 | 9,43M |
| 2026-08-24 | $2,86 | -3,38 % | $2,90 | $2,95 | $2,82 | 11,43M |
| 2026-08-21 | $2,96 | -1,99 % | $3,02 | $3,06 | $2,94 | 14,95M |
| 2026-08-20 | $3,02 | +7,09 % | $2,91 | $3,04 | $2,87 | 22,09M |
| 2026-08-19 | $2,82 | +2,92 % | $2,76 | $2,87 | $2,73 | 16,59M |
| 2026-08-18 | $2,74 | +5,38 % | $2,69 | $2,75 | $2,58 | 14,25M |
| 2026-08-17 | $2,60 | +2,36 % | $2,57 | $2,62 | $2,50 | 7,44M |
| 2026-08-14 | $2,54 | +0,40 % | $2,54 | $2,61 | $2,53 | 7,73M |
| 2026-08-13 | $2,53 | +0,80 % | $2,45 | $2,54 | $2,40 | 7,49M |
| 2026-08-12 | $2,51 | -1,95 % | $2,51 | $2,53 | $2,47 | 7,40M |
| 2026-08-11 | $2,56 | +1,99 % | $2,49 | $2,58 | $2,48 | 6,79M |
| 2026-08-10 | $2,51 | +1,21 % | $2,55 | $2,58 | $2,50 | 11,95M |
| 2026-08-07 | $2,48 | +0,40 % | $2,43 | $2,59 | $2,40 | 10,39M |
| 2026-08-06 | $2,47 | +5,11 % | $2,42 | $2,54 | $2,38 | 14,66M |
| 2026-08-05 | $2,35 | -2,89 % | $2,39 | $2,42 | $2,31 | 19,11M |
| 2026-08-04 | $2,42 | -4,35 % | $2,40 | $2,43 | $2,32 | 17,03M |
| 2026-08-03 | $2,53 | -5,95 % | $2,55 | $2,61 | $2,48 | 16,33M |
| 2026-07-31 | $2,69 | +5,08 % | $2,58 | $2,71 | $2,57 | 16,41M |
| 2026-07-30 | $2,56 | +3,23 % | $2,44 | $2,58 | $2,40 | 16,01M |
| 2026-07-29 | $2,48 | +5,98 % | $2,49 | $2,50 | $2,39 | 14,27M |
| 2026-07-28 | $2,34 | -4,10 % | $2,43 | $2,48 | $2,30 | 12,70M |
| 2026-07-27 | $2,44 | -7,22 % | $2,44 | $2,56 | $2,42 | 10,26M |
| 2026-07-24 | $2,63 | -4,01 % | $2,65 | $2,73 | $2,59 | 13,28M |
| 2026-07-23 | $2,74 | +3,40 % | $2,76 | $2,79 | $2,67 | 14,19M |
| 2026-07-22 | $2,65 | +9,50 % | $2,50 | $2,67 | $2,50 | 17,10M |
| 2026-07-21 | $2,42 | +5,22 % | $2,32 | $2,44 | $2,30 | 13,04M |
| 2026-07-20 | $2,30 | +2,68 % | $2,22 | $2,37 | $2,22 | 11,28M |
| 2026-07-17 | $2,24 | +4,19 % | $2,22 | $2,29 | $2,15 | 14,93M |
| 2026-07-16 | $2,15 | -7,33 % | $2,32 | $2,35 | $2,13 | 13,64M |
| 2026-07-15 | $2,32 | -7,20 % | $2,50 | $2,52 | $2,27 | 22,12M |
| 2026-07-14 | $2,50 | +2,46 % | $2,45 | $2,61 | $2,42 | 27,60M |
| 2026-07-13 | $2,44 | +16,19 % | $2,17 | $2,49 | $2,14 | 42,30M |
| 2026-07-10 | $2,10 | -3,67 % | $2,21 | $2,22 | $2,05 | 12,61M |
| 2026-07-09 | $2,18 | -4,80 % | $2,26 | $2,27 | $2,13 | 18,14M |
| 2026-07-08 | $2,29 | +3,62 % | $2,30 | $2,38 | $2,20 | 24,75M |
| 2026-07-07 | $2,21 | +5,74 % | $2,10 | $2,26 | $2,08 | 14,18M |
| 2026-07-06 | $2,09 | +0,97 % | $2,09 | $2,16 | $2,06 | 14,99M |
| 2026-07-02 | $2,07 | +1,97 % | $2,00 | $2,12 | $2,00 | 14,77M |
| 2026-07-01 | $2,03 | -3,79 % | $2,09 | $2,12 | $2,00 | 15,40M |
| 2026-06-30 | $2,11 | +1,44 % | $2,12 | $2,20 | $2,07 | 16,15M |
| 2026-06-29 | $2,08 | -4,59 % | $2,17 | $2,22 | $2,06 | 16,45M |
| 2026-06-26 | $2,18 | 0,00 % | $2,12 | $2,19 | $2,07 | 42,24M |
| 2026-06-25 | $2,18 | +2,83 % | $2,08 | $2,23 | $2,08 | 16,00M |
| 2026-06-24 | $2,12 | -7,83 % | $2,22 | $2,25 | $2,11 | 18,72M |
| 2026-06-23 | $2,30 | -6,50 % | $2,41 | $2,43 | $2,27 | 13,55M |
| 2026-06-22 | $2,46 | +0,41 % | $2,44 | $2,49 | $2,38 | 11,36M |
| 2026-06-18 | $2,45 | -2,00 % | $2,48 | $2,48 | $2,33 | 19,44M |
| 2026-06-17 | $2,50 | +0,40 % | $2,50 | $2,58 | $2,45 | 10,99M |
| 2026-06-16 | $2,49 | -1,97 % | $2,50 | $2,53 | $2,44 | 13,37M |
| 2026-06-15 | $2,54 | -11,50 % | $2,72 | $2,73 | $2,52 | 13,60M |
| 2026-06-12 | $2,87 | -0,69 % | $2,83 | $2,96 | $2,81 | 8,05M |
| 2026-06-11 | $2,89 | -3,02 % | $3,03 | $3,10 | $2,86 | 12,00M |
| 2026-06-10 | $2,98 | +6,81 % | $2,85 | $3,08 | $2,84 | 13,54M |
| 2026-06-09 | $2,79 | -4,12 % | $2,86 | $2,88 | $2,66 | 9,11M |
| 2026-06-08 | $2,91 | +3,56 % | $2,90 | $2,93 | $2,86 | 6,88M |
| 2026-06-05 | $2,81 | -6,95 % | $3,01 | $3,03 | $2,79 | 9,90M |
| 2026-06-04 | $3,02 | +1,00 % | $2,92 | $3,04 | $2,91 | 6,61M |
| 2026-06-03 | $2,99 | +0,67 % | $3,00 | $3,09 | $2,95 | 8,37M |
| 2026-06-02 | $2,97 | +2,06 % | $2,90 | $3,02 | $2,87 | 9,49M |
| 2026-06-01 | $2,91 | +3,93 % | $2,90 | $3,07 | $2,85 | 14,09M |
| 2026-05-29 | $2,80 | +2,19 % | $2,72 | $2,81 | $2,69 | 12,25M |
| 2026-05-28 | $2,74 | +2,62 % | $2,73 | $2,77 | $2,70 | 7,99M |
| 2026-05-27 | $2,67 | -6,32 % | $2,77 | $2,77 | $2,64 | 13,88M |
| 2026-05-26 | $2,85 | -5,94 % | $2,94 | $3,00 | $2,83 | 10,27M |
| 2026-05-22 | $3,03 | -2,88 % | $3,07 | $3,12 | $2,98 | 8,55M |