Holen Sie sich die Stockscreener-App
1.03
3.74%
-0.04
Vorhandelsmarkt:
1.03
Kosmos Energy Ltd-Aktien (KOS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $1.08 | $0.99 | $0.09 | 19,281,867.0 | -3.74% |
| 2025-12-09 | $1.11 | $1.04 | $0.07 | 9,840,242.0 | -1.83% |
| 2025-12-08 | $1.20 | $1.08 | $0.12 | 10,535,645.0 | -5.22% |
| 2025-12-05 | $1.20 | $1.03 | $0.17 | 22,877,601.0 | +7.48% |
| 2025-12-04 | $1.10 | $1.04 | $0.06 | 17,898,700.0 | -1.83% |
| 2025-12-03 | $1.10 | $1.07 | $0.03 | 10,418,706.0 | +1.87% |
| 2025-12-02 | $1.10 | $1.03 | $0.075 | 12,986,944.0 | -3.60% |
| 2025-12-01 | $1.14 | $1.09 | $0.045 | 14,273,852.0 | -0.89% |
| 2025-11-28 | $1.16 | $1.08 | $0.0839 | 8,947,472.0 | +4.67% |
| 2025-11-26 | $1.17 | $1.04 | $0.13 | 23,387,583.0 | -1.83% |
| 2025-11-25 | $1.13 | $1.03 | $0.095 | 17,808,318.0 | -4.39% |
| 2025-11-24 | $1.18 | $1.13 | $0.05 | 11,085,462.0 | -2.56% |
| 2025-11-21 | $1.27 | $1.15 | $0.12 | 22,387,478.0 | -10.69% |
| 2025-11-20 | $1.42 | $1.29 | $0.13 | 9,605,369.0 | -1.50% |
| 2025-11-19 | $1.35 | $1.29 | $0.06 | 11,286,716.0 | -2.92% |
| 2025-11-18 | $1.41 | $1.34 | $0.07 | 9,082,635.0 | +0.00% |
| 2025-11-17 | $1.43 | $1.35 | $0.08 | 6,809,116.0 | -3.52% |
| 2025-11-14 | $1.45 | $1.38 | $0.07 | 6,336,142.0 | -1.39% |
| 2025-11-13 | $1.49 | $1.44 | $0.05 | 6,327,382.0 | -0.69% |
| 2025-11-12 | $1.50 | $1.37 | $0.13 | 16,227,766.0 | -5.23% |
| 2025-11-11 | $1.59 | $1.49 | $0.10 | 8,576,858.0 | +1.32% |
Kosmos Energy Ltd-Aktien (KOS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kosmos Energy Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KOS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kosmos Energy Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kosmos Energy Ltd-Aktien (KOS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.20 | $0.99 | $0.21 | 137,395,424.0 | -8.04% |
| 2025-11 | $1.60 | $1.03 | $0.565 | 223,430,948.0 | -28.66% |
| 2025-10 | $1.89 | $1.41 | $0.48 | 220,429,880.0 | -5.42% |
| 2025-09 | $1.88 | $1.59 | $0.28 | 198,564,239.0 | -7.26% |
| 2025-08 | $2.12 | $1.64 | $0.475 | 202,693,955.0 | -16.74% |
| 2025-07 | $2.43 | $1.70 | $0.735 | 151,414,068.0 | +25.00% |
| 2025-06 | $2.32 | $1.70 | $0.62 | 274,894,105.0 | +3.61% |
| 2025-05 | $2.12 | $1.45 | $0.665 | 244,542,171.0 | +7.79% |
| 2025-04 | $2.32 | $1.39 | $0.935 | 239,884,048.0 | -32.46% |
| 2025-03 | $2.83 | $2.07 | $0.76 | 217,004,568.0 | -18.86% |
| 2025-02 | $3.49 | $2.58 | $0.91 | 163,491,672.0 | -11.64% |
| 2025-01 | $4.01 | $3.13 | $0.88 | 143,023,236.0 | -7.02% |
Kosmos Energy Ltd-Aktien (KOS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.96 | $2.62 | $1.34 | 254,529,642.0 | -14.72% |
| 2024-11 | $4.21 | $3.49 | $0.725 | 162,283,797.0 | +4.79% |
| 2024-10 | $4.68 | $3.71 | $0.975 | 170,291,158.0 | -6.70% |
| 2024-09 | $4.81 | $3.69 | $1.11 | 151,830,480.0 | -17.25% |
| 2024-08 | $5.60 | $4.43 | $1.17 | 141,042,627.0 | -11.93% |
| 2024-07 | $5.96 | $5.22 | $0.745 | 94,367,305.0 | -0.18% |
| 2024-06 | $6.15 | $5.07 | $1.08 | 100,315,608.0 | -9.18% |
| 2024-05 | $6.33 | $5.54 | $0.795 | 152,149,881.0 | +7.58% |
| 2024-04 | $6.58 | $5.55 | $1.03 | 153,185,256.0 | -4.87% |
| 2024-03 | $6.37 | $5.23 | $1.13 | 212,325,909.0 | -2.93% |
| 2024-02 | $6.23 | $5.36 | $0.87 | 136,993,248.0 | +1.32% |
| 2024-01 | $6.93 | $6.05 | $0.88 | 97,764,258.0 | -9.69% |
Kosmos Energy Ltd-Aktien (KOS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.07 | $5.98 | $1.09 | 79,604,034.0 | -1.18% |
| 2023-11 | $7.68 | $6.52 | $1.17 | 92,458,374.0 | -6.22% |
| 2023-10 | $8.23 | $6.92 | $1.31 | 107,587,424.0 | -11.49% |
| 2023-09 | $8.28 | $6.92 | $1.36 | 101,580,887.0 | +12.36% |
| 2023-08 | $7.58 | $6.38 | $1.20 | 107,534,181.0 | +2.54% |
| 2023-07 | $7.13 | $5.69 | $1.44 | 91,437,096.0 | +18.53% |
| 2023-06 | $6.84 | $5.28 | $1.56 | 127,790,833.0 | +0.50% |
| 2023-05 | $6.71 | $5.82 | $0.89 | 104,319,121.0 | -6.88% |
| 2023-04 | $8.12 | $6.04 | $2.07 | 82,537,115.0 | -13.98% |
| 2023-03 | $8.05 | $5.94 | $2.11 | 147,808,365.0 | -5.46% |
| 2023-02 | $8.55 | $6.97 | $1.58 | 133,473,635.0 | -0.51% |
| 2023-01 | $8.30 | $5.83 | $2.47 | 133,401,102.0 | +24.37% |
0.60%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):