13,850€
1,84%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 13,70 | 13,75 | 13,70 | 13,70 | 0,37% | - |
| 21.05.2026 | 13,90 | 14,25 | 13,25 | 13,65 | -2,15% | - |
| 20.05.2026 | 14,30 | 14,75 | 13,85 | 13,95 | -1,41% | - |
| 19.05.2026 | 13,90 | 14,25 | 13,75 | 14,15 | 1,43% | - |
| 18.05.2026 | 14,00 | 14,20 | 13,85 | 13,95 | -0,71% | 16.000,00 |
| 15.05.2026 | 13,20 | 14,15 | 13,20 | 14,05 | 6,84% | - |
| 14.05.2026 | 13,10 | 13,25 | 12,95 | 13,15 | 0,77% | - |
| 13.05.2026 | 13,10 | 13,15 | 12,85 | 13,05 | 0,00% | 4.700,00 |
| 12.05.2026 | 13,00 | 13,25 | 12,95 | 13,05 | 0,00% | - |
| 11.05.2026 | 12,70 | 13,15 | 12,70 | 13,05 | 2,35% | - |
| 08.05.2026 | 12,95 | 12,95 | 12,35 | 12,75 | 0,00% | - |
| 07.05.2026 | 12,80 | 12,85 | 12,25 | 12,75 | -0,78% | - |
| 06.05.2026 | 13,60 | 13,60 | 12,65 | 12,85 | -5,86% | - |
| 05.05.2026 | 13,90 | 13,95 | 13,55 | 13,65 | -1,44% | - |
| 04.05.2026 | 13,40 | 13,85 | 13,25 | 13,85 | 2,21% | - |
| 30.04.2026 | 13,60 | 13,75 | 13,25 | 13,55 | -0,37% | - |
| 29.04.2026 | 13,30 | 13,75 | 13,25 | 13,60 | 2,64% | 39.200,00 |
| 28.04.2026 | 12,95 | 13,35 | 12,95 | 13,25 | 1,53% | - |
| 27.04.2026 | 12,70 | 13,05 | 12,60 | 13,05 | 2,35% | - |
| 24.04.2026 | 13,00 | 13,05 | 12,65 | 12,75 | -2,30% | 12.600,00 |
| 23.04.2026 | 12,65 | 13,15 | 12,65 | 13,05 | 3,16% | - |
| 22.04.2026 | 12,35 | 12,65 | 12,25 | 12,65 | 2,43% | - |
| 21.04.2026 | 11,75 | 12,45 | 11,75 | 12,35 | 5,11% | - |
| 20.04.2026 | 11,45 | 12,00 | 11,45 | 11,75 | 1,73% | 35.510,00 |
| 17.04.2026 | 12,55 | 12,55 | 10,95 | 11,55 | -7,60% | - |
| 16.04.2026 | 12,20 | 12,55 | 12,15 | 12,50 | 2,88% | - |
| 15.04.2026 | 12,10 | 12,40 | 11,95 | 12,15 | 0,83% | - |
| 14.04.2026 | 12,85 | 12,85 | 11,95 | 12,05 | -5,49% | - |
| 13.04.2026 | 13,05 | 13,05 | 12,60 | 12,75 | 2,82% | - |
| 10.04.2026 | 12,40 | 12,65 | 12,25 | 12,40 | 0,81% | - |
| 09.04.2026 | 12,75 | 13,10 | 12,15 | 12,30 | -3,91% | 4.900,00 |
| 08.04.2026 | 12,50 | 13,60 | 11,75 | 12,80 | -8,24% | - |
| 07.04.2026 | 13,90 | 14,25 | 13,70 | 13,95 | 2,91% | 2.925,00 |
| 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% | - |