Stockscreener 앱 받기
4.02
0.50%
0.02
Kosmos Energy Ltd 주식 (KOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $4.10 | $4.00 | $0.10 | 3,499,624.0 | +0.50% |
| 2024-11-21 | $4.07 | $3.94 | $0.13 | 3,920,249.0 | +2.56% |
| 2024-11-20 | $3.98 | $3.85 | $0.14 | 4,306,724.0 | -0.26% |
| 2024-11-19 | $3.98 | $3.85 | $0.13 | 6,467,478.0 | -3.22% |
| 2024-11-18 | $4.11 | $3.92 | $0.195 | 5,741,165.0 | +3.86% |
| 2024-11-15 | $4.20 | $3.87 | $0.33 | 10,022,018.0 | -5.35% |
| 2024-11-14 | $4.21 | $3.91 | $0.305 | 13,035,684.0 | +5.66% |
| 2024-11-13 | $3.98 | $3.77 | $0.215 | 15,643,441.0 | +1.04% |
| 2024-11-12 | $3.92 | $3.72 | $0.20 | 12,713,290.0 | +0.79% |
| 2024-11-11 | $3.85 | $3.58 | $0.275 | 10,580,843.0 | +5.52% |
| 2024-11-08 | $3.64 | $3.49 | $0.15 | 10,273,015.0 | +0.00% |
| 2024-11-07 | $3.81 | $3.61 | $0.20 | 7,397,997.0 | -4.74% |
| 2024-11-06 | $4.01 | $3.65 | $0.365 | 11,699,357.0 | +2.43% |
| 2024-11-05 | $3.79 | $3.55 | $0.2409 | 9,382,099.0 | +2.49% |
| 2024-11-04 | $3.75 | $3.55 | $0.2002 | 11,601,344.0 | -1.63% |
| 2024-11-01 | $3.89 | $3.65 | $0.235 | 9,175,385.0 | -2.13% |
| 2024-10-31 | $3.90 | $3.71 | $0.19 | 8,089,010.0 | -1.57% |
| 2024-10-30 | $3.90 | $3.80 | $0.10 | 4,384,171.0 | +0.79% |
| 2024-10-29 | $3.98 | $3.78 | $0.195 | 7,374,346.0 | -4.77% |
| 2024-10-28 | $4.06 | $3.93 | $0.13 | 8,049,023.0 | -4.56% |
| 2024-10-25 | $4.17 | $4.01 | $0.16 | 8,873,612.0 | +3.73% |
| 2024-10-24 | $4.08 | $3.90 | $0.175 | 8,375,501.0 | +1.01% |
Kosmos Energy Ltd 주식 (KOS) 연도별 가격 이력
이 심층 분석에서는 Kosmos Energy Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KOS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kosmos Energy Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kosmos Energy Ltd 주식 (KOS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.21 | $3.49 | $0.725 | 148,959,337.0 | +6.91% |
| 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 주식 (KOS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Kosmos Energy Ltd 주식 (KOS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.74 | $5.47 | $1.27 | 110,962,541.0 | -4.36% |
| 2022-11 | $7.54 | $6.03 | $1.51 | 105,962,405.0 | +2.47% |
| 2022-10 | $6.61 | $5.44 | $1.17 | 131,736,450.0 | +25.53% |
| 2022-09 | $6.97 | $4.64 | $2.33 | 153,228,752.0 | -26.87% |
| 2022-08 | $7.79 | $5.55 | $2.24 | 151,942,243.0 | +11.51% |
| 2022-07 | $6.38 | $4.88 | $1.50 | 127,418,995.0 | +2.42% |
| 2022-06 | $8.48 | $5.81 | $2.67 | 205,581,476.0 | -20.03% |
| 2022-05 | $8.28 | $5.99 | $2.29 | 201,946,903.0 | +14.50% |
| 2022-04 | $8.36 | $6.09 | $2.26 | 257,559,507.0 | -5.98% |
| 2022-03 | $7.53 | $4.94 | $2.59 | 312,160,781.0 | +47.94% |
| 2022-02 | $5.09 | $4.09 | $1.00 | 213,488,607.0 | +12.24% |
| 2022-01 | $4.89 | $3.45 | $1.44 | 229,163,469.0 | +25.14% |
1.53%
1.94%
자본화:
|
볼륨(24시간):