13,563€
5,34%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,45 | 13,90 | 12,91 | 13,56 | 5,18% | - |
| 01.04.2026 | 13,65 | 13,70 | 12,62 | 12,89 | -5,44% | - |
| 31.03.2026 | 14,35 | 14,41 | 13,13 | 13,63 | -4,34% | - |
| 30.03.2026 | 14,43 | 14,82 | 14,14 | 14,25 | -1,02% | - |
| 27.03.2026 | 14,63 | 14,67 | 14,26 | 14,40 | 0,26% | - |
| 26.03.2026 | 14,09 | 14,74 | 14,05 | 14,36 | 2,12% | 3.550,00 |
| 25.03.2026 | 13,55 | 14,13 | 13,14 | 14,06 | 4,15% | - |
| 24.03.2026 | 13,06 | 13,68 | 13,03 | 13,50 | 3,54% | - |
| 23.03.2026 | 13,30 | 13,97 | 12,61 | 13,04 | -2,72% | - |
| 20.03.2026 | 12,64 | 13,58 | 12,60 | 13,40 | 6,10% | 3.600,00 |
| 19.03.2026 | 12,50 | 12,88 | 12,39 | 12,63 | 1,37% | 69.716,00 |
| 18.03.2026 | 12,17 | 12,51 | 12,05 | 12,46 | 2,99% | - |
| 17.03.2026 | 11,70 | 12,34 | 11,69 | 12,10 | 3,15% | 1.300,00 |
| 16.03.2026 | 12,15 | 12,26 | 11,72 | 11,73 | -3,51% | - |
| 13.03.2026 | 11,75 | 12,18 | 11,61 | 12,16 | 3,55% | - |
| 12.03.2026 | 11,54 | 11,98 | 11,54 | 11,74 | 1,09% | 19.350,00 |
| 11.03.2026 | 11,15 | 11,64 | 11,11 | 11,61 | 4,22% | - |
| 10.03.2026 | 11,40 | 11,60 | 11,11 | 11,14 | -1,85% | - |
| 09.03.2026 | 12,10 | 12,36 | 11,26 | 11,35 | -0,57% | - |
| 06.03.2026 | 11,42 | 11,73 | 11,32 | 11,42 | -0,15% | - |
| 05.03.2026 | 11,00 | 11,54 | 10,99 | 11,44 | 1,92% | - |
| 04.03.2026 | 11,23 | 11,36 | 10,94 | 11,22 | -0,47% | - |
| 03.03.2026 | 10,96 | 11,68 | 10,91 | 11,27 | 2,20% | - |
| 02.03.2026 | 11,15 | 11,43 | 10,60 | 11,03 | 6,31% | - |
| 27.02.2026 | 9,75 | 10,39 | 9,74 | 10,38 | 5,79% | - |
| 26.02.2026 | 9,58 | 9,87 | 9,22 | 9,81 | 2,13% | - |
| 25.02.2026 | 10,65 | 10,73 | 9,46 | 9,60 | -13,87% | - |
| 24.02.2026 | 11,18 | 11,32 | 11,00 | 11,15 | 0,00% | - |
| 23.02.2026 | 11,36 | 11,68 | 11,10 | 11,15 | -2,74% | - |
| 20.02.2026 | 11,67 | 11,72 | 11,31 | 11,46 | -1,44% | - |
| 19.02.2026 | 11,14 | 11,65 | 11,11 | 11,63 | 4,32% | - |
| 18.02.2026 | 10,68 | 11,24 | 10,67 | 11,15 | 4,50% | - |
| 17.02.2026 | 11,05 | 11,33 | 10,60 | 10,67 | -3,63% | - |
| 16.02.2026 | 11,07 | 11,10 | 11,07 | 11,07 | 0,24% | - |
| 13.02.2026 | 10,60 | 11,05 | 10,58 | 11,04 | 4,62% | - |
| 12.02.2026 | 11,32 | 11,32 | 10,39 | 10,56 | -6,41% | - |
| 11.02.2026 | 10,76 | 11,28 | 10,74 | 11,28 | 5,18% | - |
| 10.02.2026 | 10,85 | 10,87 | 10,60 | 10,72 | -1,11% | - |
| 09.02.2026 | 10,74 | 10,86 | 10,59 | 10,84 | 1,10% | - |
| 06.02.2026 | 10,16 | 10,76 | 10,15 | 10,73 | 5,32% | - |
| 05.02.2026 | 10,44 | 10,46 | 10,02 | 10,18 | -2,26% | - |
| 04.02.2026 | 10,13 | 10,42 | 10,07 | 10,42 | 3,71% | - |
| 03.02.2026 | 9,85 | 10,11 | 9,80 | 10,05 | 2,75% | - |
| 02.02.2026 | 9,96 | 10,04 | 9,59 | 9,78 | -2,66% | - |
| 30.01.2026 | 10,09 | 10,26 | 9,88 | 10,04 | 0,08% | - |
| 29.01.2026 | 9,84 | 10,34 | 9,83 | 10,04 | 1,83% | - |
| 28.01.2026 | 9,78 | 9,99 | 9,69 | 9,86 | 1,06% | - |
| 27.01.2026 | 9,70 | 9,96 | 9,56 | 9,75 | 0,55% | - |
| 26.01.2026 | 9,67 | 9,96 | 9,52 | 9,70 | -0,28% | - |
| 23.01.2026 | 9,59 | 10,23 | 9,56 | 9,73 | 1,62% | - |
| 22.01.2026 | 9,78 | 9,81 | 9,43 | 9,57 | -2,52% | - |
| 21.01.2026 | 9,48 | 10,05 | 9,44 | 9,82 | 3,34% | - |
| 20.01.2026 | 9,64 | 9,80 | 9,42 | 9,50 | -1,99% | - |
| 19.01.2026 | 9,71 | 9,73 | 9,69 | 9,69 | -1,23% | - |
| 16.01.2026 | 10,03 | 10,10 | 9,80 | 9,82 | -2,12% | - |
| 15.01.2026 | 10,28 | 10,33 | 9,94 | 10,03 | -2,24% | - |
| 14.01.2026 | 9,82 | 10,58 | 9,80 | 10,26 | 4,28% | - |
| 13.01.2026 | 9,36 | 9,94 | 9,35 | 9,84 | 5,11% | - |
| 12.01.2026 | 9,25 | 9,44 | 9,21 | 9,36 | 0,59% | - |
| 09.01.2026 | 9,36 | 9,48 | 9,23 | 9,30 | -0,50% | - |
| 08.01.2026 | 8,91 | 9,47 | 8,91 | 9,35 | 4,69% | - |
| 07.01.2026 | 9,02 | 9,07 | 8,83 | 8,93 | -0,73% | - |
| 06.01.2026 | 9,09 | 9,20 | 8,96 | 9,00 | -1,53% | - |
| 05.01.2026 | 9,64 | 10,00 | 9,01 | 9,14 | -5,11% | - |
| 02.01.2026 | 9,39 | 9,64 | 9,25 | 9,63 | 3,26% | - |
| 30.12.2025 | 9,41 | 9,47 | 9,33 | 9,33 | -1,36% | - |
| 29.12.2025 | 9,27 | 9,48 | 9,26 | 9,46 | 0,29% | - |
| 23.12.2025 | 9,50 | 9,58 | 9,37 | 9,43 | -0,82% | - |
| 22.12.2025 | 9,34 | 9,68 | 9,31 | 9,51 | -0,14% | - |
| 19.12.2025 | 9,24 | 9,55 | 9,22 | 9,52 | 2,05% | - |
| 18.12.2025 | 9,55 | 9,60 | 9,30 | 9,33 | -0,54% | - |
| 17.12.2025 | 9,11 | 9,43 | 9,10 | 9,38 | 2,61% | - |
| 16.12.2025 | 9,54 | 9,56 | 9,06 | 9,14 | -4,83% | - |
| 15.12.2025 | 9,72 | 9,87 | 9,39 | 9,60 | -1,85% | - |
| 12.12.2025 | 9,82 | 10,02 | 9,64 | 9,79 | -0,60% | - |
| 11.12.2025 | 10,18 | 10,20 | 9,77 | 9,84 | -0,94% | - |
| 10.12.2025 | 10,18 | 10,19 | 9,91 | 9,94 | -2,37% | - |
| 09.12.2025 | 9,96 | 10,24 | 9,93 | 10,18 | 2,00% | - |
| 08.12.2025 | 10,17 | 10,22 | 9,92 | 9,98 | -2,06% | - |
| 05.12.2025 | 10,10 | 10,47 | 10,10 | 10,19 | 0,59% | - |
| 04.12.2025 | 10,13 | 10,23 | 10,05 | 10,13 | 0,30% | - |
| 03.12.2025 | 9,71 | 10,22 | 9,62 | 10,10 | 3,30% | - |
| 02.12.2025 | 9,79 | 9,83 | 9,53 | 9,78 | -0,43% | 584,00 |
| 01.12.2025 | 9,84 | 10,00 | 9,72 | 9,82 | 1,27% | - |
| 28.11.2025 | 9,79 | 10,06 | 9,69 | 9,69 | -1,66% | - |
| 26.11.2025 | 9,88 | 10,04 | 9,78 | 9,86 | 0,18% | - |
| 25.11.2025 | 9,75 | 9,89 | 9,52 | 9,84 | 1,05% | - |
| 24.11.2025 | 9,55 | 9,81 | 9,39 | 9,74 | 2,10% | 906,00 |
| 21.11.2025 | 9,31 | 9,57 | 9,14 | 9,54 | 0,42% | - |
| 20.11.2025 | 9,38 | 9,80 | 9,34 | 9,50 | 1,81% | - |
| 19.11.2025 | 9,21 | 9,34 | 8,81 | 9,33 | 4,78% | - |
| 18.11.2025 | 8,92 | 8,98 | 8,90 | 8,90 | -1,74% | - |
| 17.11.2025 | 9,36 | 9,40 | 9,05 | 9,06 | -2,17% | - |
| 14.11.2025 | 9,18 | 9,38 | 8,88 | 9,26 | 2,52% | - |
| 13.11.2025 | 8,98 | 9,16 | 8,90 | 9,03 | 0,12% | - |
| 12.11.2025 | 9,21 | 9,32 | 8,99 | 9,02 | -1,24% | - |
| 11.11.2025 | 8,93 | 9,32 | 8,89 | 9,14 | 1,44% | - |
| 10.11.2025 | 8,99 | 9,08 | 8,84 | 9,01 | 2,90% | - |
| 07.11.2025 | 8,48 | 8,81 | 8,34 | 8,75 | 3,78% | - |
| 06.11.2025 | 8,32 | 8,68 | 8,14 | 8,43 | 0,97% | - |