Kosmos Energy Ltd. KOS
NYSE · Amerika Birleşik Devletleri · Enerji Mineralleri
$2,59+0,05 (+%1,97)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,61 | +%2,56 | $2,55 | $2,61 | $2,48 | 4,04M |
| 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 |