13,846€
1,43%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,92 | 13,92 | 13,60 | 13,62 | -1,54% | 255,00 |
| 04.05.2026 | 13,40 | 13,88 | 13,25 | 13,84 | 2,03% | - |
| 30.04.2026 | 13,59 | 13,71 | 13,24 | 13,56 | -0,79% | 450,00 |
| 29.04.2026 | 13,28 | 13,74 | 13,24 | 13,67 | 3,17% | 50,00 |
| 28.04.2026 | 12,96 | 13,38 | 12,94 | 13,25 | 2,17% | 900,00 |
| 27.04.2026 | 12,70 | 13,09 | 12,60 | 12,97 | 2,09% | - |
| 24.04.2026 | 13,00 | 13,05 | 12,61 | 12,70 | -2,58% | 1.145,00 |
| 23.04.2026 | 12,64 | 13,13 | 12,62 | 13,04 | 2,31% | 14.635,00 |
| 22.04.2026 | 12,37 | 12,75 | 12,25 | 12,74 | 2,79% | - |
| 21.04.2026 | 11,74 | 12,49 | 11,72 | 12,40 | 5,65% | 1.282,00 |
| 20.04.2026 | 11,49 | 11,86 | 11,46 | 11,73 | 2,50% | 5.056,00 |
| 17.04.2026 | 12,50 | 12,55 | 10,97 | 11,45 | -8,87% | 3.250,00 |
| 16.04.2026 | 12,20 | 12,57 | 12,15 | 12,56 | 3,40% | 276,00 |
| 15.04.2026 | 12,05 | 12,30 | 11,98 | 12,15 | 0,40% | 2.142,00 |
| 14.04.2026 | 12,80 | 12,84 | 11,93 | 12,10 | -5,73% | 300,00 |
| 13.04.2026 | 13,22 | 13,22 | 12,51 | 12,84 | 3,57% | 18.200,00 |
| 10.04.2026 | 12,40 | 12,62 | 12,21 | 12,39 | -0,23% | - |
| 09.04.2026 | 12,99 | 12,99 | 12,20 | 12,42 | -2,65% | 928,00 |
| 08.04.2026 | 12,86 | 13,91 | 11,75 | 12,76 | -8,53% | 9.767,00 |
| 07.04.2026 | 13,90 | 14,25 | 13,70 | 13,95 | 2,92% | 850,00 |
| 02.04.2026 | 13,41 | 13,92 | 12,91 | 13,55 | 5,58% | 7.200,00 |
| 01.04.2026 | 13,49 | 13,69 | 12,62 | 12,84 | -5,99% | 7.542,00 |
| 31.03.2026 | 14,26 | 14,29 | 13,13 | 13,66 | -4,15% | 2.109,00 |
| 30.03.2026 | 14,43 | 14,82 | 14,14 | 14,25 | -1,06% | - |
| 27.03.2026 | 14,36 | 14,68 | 14,26 | 14,40 | 0,30% | 1.905,00 |
| 26.03.2026 | 14,24 | 14,75 | 14,05 | 14,36 | 1,71% | 2.200,00 |
| 25.03.2026 | 13,52 | 14,13 | 13,21 | 14,12 | 4,69% | 5.600,00 |
| 24.03.2026 | 13,04 | 13,69 | 13,02 | 13,48 | 3,44% | - |
| 23.03.2026 | 13,40 | 13,83 | 12,73 | 13,04 | -2,68% | 1.810,00 |
| 20.03.2026 | 12,64 | 13,57 | 12,57 | 13,39 | 6,00% | 3.230,00 |
| 19.03.2026 | 12,44 | 12,88 | 12,39 | 12,64 | 1,67% | 4.008,00 |
| 18.03.2026 | 12,10 | 12,50 | 12,05 | 12,43 | 2,56% | 28,00 |
| 17.03.2026 | 11,74 | 12,33 | 11,70 | 12,12 | 3,49% | 1.600,00 |
| 16.03.2026 | 12,17 | 12,25 | 11,71 | 11,71 | -3,28% | 1.197,00 |
| 13.03.2026 | 11,75 | 12,19 | 11,61 | 12,11 | 3,12% | 17.071,00 |
| 12.03.2026 | 11,52 | 11,98 | 11,52 | 11,74 | 1,15% | 2.748,00 |
| 11.03.2026 | 11,13 | 11,64 | 11,06 | 11,61 | 4,16% | - |
| 10.03.2026 | 11,47 | 11,59 | 11,11 | 11,14 | -1,94% | 5.540,00 |
| 09.03.2026 | 12,30 | 12,50 | 11,26 | 11,36 | -0,59% | 4.762,00 |
| 06.03.2026 | 11,41 | 11,75 | 11,31 | 11,43 | 0,19% | 900,00 |
| 05.03.2026 | 11,04 | 11,54 | 10,98 | 11,41 | 1,79% | 270,00 |
| 04.03.2026 | 11,26 | 11,36 | 10,93 | 11,21 | -0,62% | 270,00 |
| 03.03.2026 | 11,13 | 11,67 | 10,92 | 11,28 | 2,37% | 854,00 |
| 02.03.2026 | 11,04 | 11,47 | 10,60 | 11,02 | 6,28% | 2.700,00 |
| 27.02.2026 | 9,79 | 10,38 | 9,77 | 10,37 | 6,07% | - |
| 26.02.2026 | 9,60 | 9,86 | 9,18 | 9,77 | 1,80% | - |
| 25.02.2026 | 10,78 | 10,90 | 9,45 | 9,60 | -9,25% | 4.729,00 |
| 24.02.2026 | 11,16 | 11,26 | 10,04 | 10,58 | -5,18% | - |
| 23.02.2026 | 11,42 | 11,68 | 11,10 | 11,16 | -2,70% | 2.600,00 |
| 20.02.2026 | 11,64 | 11,73 | 11,31 | 11,47 | -1,37% | 3.696,00 |
| 19.02.2026 | 11,26 | 11,64 | 11,12 | 11,63 | 4,31% | - |
| 18.02.2026 | 10,69 | 11,24 | 10,68 | 11,15 | 4,48% | - |
| 17.02.2026 | 11,07 | 11,33 | 10,60 | 10,67 | -3,63% | - |
| 16.02.2026 | 11,06 | 11,08 | 11,06 | 11,07 | 0,11% | 702,00 |
| 13.02.2026 | 10,63 | 11,06 | 10,59 | 11,06 | 4,22% | - |
| 12.02.2026 | 11,30 | 11,30 | 10,39 | 10,61 | -5,98% | 14.560,00 |
| 11.02.2026 | 10,73 | 11,29 | 10,73 | 11,29 | 4,98% | 500,00 |
| 10.02.2026 | 10,85 | 10,87 | 10,60 | 10,75 | -0,77% | 854,00 |
| 09.02.2026 | 10,71 | 10,86 | 10,59 | 10,83 | 0,82% | 2.699,00 |
| 06.02.2026 | 10,17 | 10,76 | 10,15 | 10,75 | 5,45% | - |
| 05.02.2026 | 10,44 | 10,49 | 10,01 | 10,19 | -2,30% | 600,00 |
| 04.02.2026 | 10,11 | 10,47 | 10,06 | 10,43 | 3,11% | - |
| 03.02.2026 | 9,84 | 10,12 | 9,76 | 10,12 | 2,68% | 240,00 |
| 02.02.2026 | 9,56 | 10,06 | 9,56 | 9,85 | -2,00% | - |
| 30.01.2026 | 10,11 | 10,26 | 9,87 | 10,05 | -0,31% | - |
| 29.01.2026 | 9,85 | 10,35 | 9,84 | 10,08 | 2,15% | 150,00 |
| 28.01.2026 | 9,79 | 10,00 | 9,69 | 9,87 | 1,34% | - |
| 27.01.2026 | 9,71 | 9,95 | 9,62 | 9,74 | 0,47% | 16,00 |
| 26.01.2026 | 9,68 | 9,88 | 9,52 | 9,69 | -0,09% | 31.809,00 |
| 23.01.2026 | 9,59 | 10,28 | 9,57 | 9,70 | 1,39% | 4,00 |
| 22.01.2026 | 9,78 | 9,81 | 9,43 | 9,57 | -2,06% | - |
| 21.01.2026 | 9,49 | 10,05 | 9,47 | 9,77 | 3,03% | 17,00 |
| 20.01.2026 | 9,82 | 9,89 | 9,42 | 9,48 | -2,18% | 335,00 |
| 19.01.2026 | 9,71 | 9,73 | 9,69 | 9,70 | -1,28% | - |
| 16.01.2026 | 10,03 | 10,13 | 9,79 | 9,82 | -2,06% | - |
| 15.01.2026 | 10,28 | 10,33 | 9,93 | 10,03 | -2,45% | 265,00 |
| 14.01.2026 | 9,84 | 10,58 | 9,81 | 10,28 | 4,41% | 17,00 |
| 13.01.2026 | 9,36 | 9,94 | 9,35 | 9,85 | 5,25% | 6.525,00 |
| 12.01.2026 | 9,25 | 9,44 | 9,21 | 9,36 | 0,44% | 40,00 |
| 09.01.2026 | 9,36 | 9,47 | 9,23 | 9,31 | -0,36% | - |
| 08.01.2026 | 8,93 | 9,47 | 8,91 | 9,35 | 4,48% | - |
| 07.01.2026 | 9,01 | 9,05 | 8,83 | 8,95 | -0,80% | - |
| 06.01.2026 | 9,10 | 9,18 | 8,96 | 9,02 | -1,01% | - |
| 05.01.2026 | 9,73 | 10,00 | 9,01 | 9,11 | -5,12% | - |
| 02.01.2026 | 9,47 | 9,64 | 9,25 | 9,60 | 1,69% | - |
| 30.12.2025 | 9,41 | 9,47 | 9,40 | 9,44 | 0,34% | - |
| 29.12.2025 | 9,24 | 9,48 | 9,21 | 9,41 | -0,61% | 2.544,00 |
| 23.12.2025 | 9,48 | 9,55 | 9,37 | 9,47 | -0,35% | - |
| 22.12.2025 | 9,35 | 9,68 | 9,33 | 9,50 | 1,84% | - |
| 19.12.2025 | 9,27 | 9,55 | 9,20 | 9,33 | 0,79% | 960,00 |
| 18.12.2025 | 9,55 | 9,63 | 9,21 | 9,26 | -3,06% | 720,00 |
| 17.12.2025 | 9,11 | 9,56 | 9,10 | 9,55 | 5,30% | - |
| 16.12.2025 | 9,54 | 9,55 | 9,06 | 9,07 | -5,20% | - |
| 15.12.2025 | 9,74 | 9,79 | 9,39 | 9,57 | -1,38% | 605,00 |
| 12.12.2025 | 9,84 | 9,94 | 9,64 | 9,70 | -1,08% | - |
| 11.12.2025 | 10,15 | 10,21 | 9,74 | 9,81 | -4,04% | - |
| 10.12.2025 | 10,18 | 10,23 | 9,90 | 10,22 | 0,25% | - |
| 09.12.2025 | 9,96 | 10,22 | 9,93 | 10,19 | 2,36% | - |
| 08.12.2025 | 10,18 | 10,23 | 9,92 | 9,96 | -2,21% | - |
| 05.12.2025 | 10,12 | 10,48 | 10,08 | 10,18 | 0,67% | - |