5.89
2.16%
-0.13
시간 외 거래:
5.92
0.03
+0.51%
Kosmos Energy Ltd 주식 (KOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-16 | $6.09 | $5.88 | $0.215 | 7,088,637.0 | -2.16% |
2024-05-15 | $6.13 | $5.92 | $0.21 | 7,390,255.0 | -1.31% |
2024-05-14 | $6.11 | $6.00 | $0.11 | 3,337,559.0 | +1.50% |
2024-05-13 | $6.16 | $6.00 | $0.155 | 5,885,203.0 | -1.31% |
2024-05-10 | $6.25 | $6.01 | $0.245 | 6,460,564.0 | -1.30% |
2024-05-09 | $6.27 | $6.04 | $0.225 | 20,792,310.0 | +2.66% |
2024-05-08 | $6.02 | $5.84 | $0.18 | 4,758,991.0 | +0.33% |
2024-05-07 | $6.10 | $5.76 | $0.34 | 13,712,858.0 | +2.04% |
2024-05-06 | $5.99 | $5.83 | $0.16 | 5,639,320.0 | +1.03% |
2024-05-03 | $5.86 | $5.71 | $0.15 | 7,781,465.0 | +1.57% |
2024-05-02 | $5.74 | $5.58 | $0.165 | 3,827,920.0 | +2.33% |
2024-05-01 | $5.77 | $5.54 | $0.235 | 6,385,332.0 | -1.41% |
2024-04-30 | $5.87 | $5.66 | $0.215 | 6,793,895.0 | -4.06% |
2024-04-29 | $5.97 | $5.85 | $0.12 | 3,756,050.0 | +0.51% |
2024-04-26 | $5.91 | $5.78 | $0.13 | 2,005,598.0 | +0.86% |
2024-04-25 | $5.97 | $5.77 | $0.20 | 3,659,627.0 | -2.02% |
2024-04-24 | $5.98 | $5.75 | $0.23 | 3,804,966.0 | +2.06% |
2024-04-23 | $5.92 | $5.81 | $0.11 | 3,811,802.0 | -0.68% |
2024-04-22 | $6.00 | $5.84 | $0.155 | 4,135,847.0 | -1.84% |
2024-04-19 | $6.13 | $5.98 | $0.155 | 3,497,208.0 | -1.32% |
2024-04-18 | $6.23 | $6.02 | $0.21 | 4,817,545.0 | +0.00% |
2024-04-17 | $6.18 | $6.01 | $0.176 | 3,827,967.0 | -0.49% |
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 |
---|---|---|---|---|---|
2024-05 | $6.27 | $5.54 | $0.735 | 100,149,051.0 | +3.88% |
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% |
자본화:
|
볼륨(24시간):