11,065€
-0,09%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,04 | 11,07 | 11,04 | 11,07 | -0,09% | - |
| 16.05.2024 | 11,01 | 11,08 | 10,91 | 11,08 | -0,32% | 761,00 |
| 15.05.2024 | 11,20 | 11,20 | 11,11 | 11,11 | -2,80% | 120,00 |
| 14.05.2024 | 11,51 | 12,07 | 11,30 | 11,43 | -0,24% | - |
| 13.05.2024 | 11,60 | 11,74 | 11,42 | 11,46 | -3,31% | - |
| 10.05.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,98% | - |
| 09.05.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,55% | - |
| 08.05.2024 | 11,73 | 11,92 | 11,52 | 11,92 | -2,53% | 700,00 |
| 07.05.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -2,16% | - |
| 06.05.2024 | 12,17 | 12,50 | 12,17 | 12,50 | 2,21% | - |
| 03.05.2024 | 12,37 | 12,51 | 12,16 | 12,23 | -0,31% | - |
| 02.05.2024 | 12,03 | 12,42 | 12,02 | 12,27 | -3,99% | - |
| 30.04.2024 | 13,09 | 13,09 | 12,59 | 12,78 | -1,81% | - |
| 29.04.2024 | 13,03 | 13,09 | 12,88 | 13,01 | 0,91% | - |
| 26.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,02% | 300,00 |
| 25.04.2024 | 12,60 | 12,78 | 12,43 | 12,64 | -0,39% | - |
| 24.04.2024 | 12,69 | 12,69 | 12,69 | 12,69 | -1,25% | 1.600,00 |
| 23.04.2024 | 12,75 | 12,92 | 12,75 | 12,85 | 0,74% | 1.940,00 |
| 22.04.2024 | 12,59 | 12,76 | 12,59 | 12,76 | 4,08% | 1.589,00 |
| 19.04.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,04% | - |
| 18.04.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,77% | - |
| 17.04.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -1,79% | - |
| 16.04.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -3,45% | - |
| 15.04.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -3,28% | - |
| 12.04.2024 | 13,30 | 13,69 | 13,25 | 13,47 | 2,28% | - |
| 11.04.2024 | 13,37 | 13,60 | 13,07 | 13,17 | -0,92% | - |
| 10.04.2024 | 13,39 | 13,46 | 13,13 | 13,30 | -0,58% | - |
| 09.04.2024 | 13,26 | 13,53 | 13,21 | 13,37 | 0,75% | - |
| 08.04.2024 | 13,22 | 13,35 | 13,07 | 13,27 | 3,25% | - |
| 05.04.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 0,59% | - |
| 04.04.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 0,27% | - |
| 03.04.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,23% | - |
| 02.04.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 2,82% | - |
| 28.03.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 0,81% | - |
| 27.03.2024 | 12,19 | 12,48 | 12,13 | 12,33 | -0,88% | - |
| 26.03.2024 | 12,54 | 12,68 | 12,29 | 12,44 | -0,94% | - |
| 25.03.2024 | 12,42 | 12,65 | 12,37 | 12,55 | 0,86% | - |
| 22.03.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,39% | 1.500,00 |
| 21.03.2024 | 12,62 | 12,80 | 12,46 | 12,62 | 0,16% | - |
| 20.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,98% | 56,00 |
| 19.03.2024 | 12,09 | 12,24 | 12,09 | 12,24 | 3,21% | 1.497,00 |
| 18.03.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 0,19% | 1,00 |
| 15.03.2024 | 11,78 | 12,09 | 11,70 | 11,83 | 0,28% | - |
| 14.03.2024 | 11,92 | 12,10 | 11,56 | 11,80 | 1,37% | - |
| 13.03.2024 | 11,68 | 11,68 | 11,62 | 11,64 | 0,84% | 1.750,00 |
| 12.03.2024 | 11,67 | 11,80 | 11,46 | 11,54 | -0,90% | - |
| 11.03.2024 | 11,61 | 11,72 | 11,45 | 11,65 | 1,15% | - |
| 08.03.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -1,62% | 300,00 |
| 07.03.2024 | 11,74 | 11,90 | 11,47 | 11,71 | -2,46% | - |
| 06.03.2024 | 12,01 | 12,17 | 11,86 | 12,00 | -2,60% | - |
| 05.03.2024 | 12,20 | 12,37 | 11,91 | 12,32 | 0,65% | - |
| 04.03.2024 | 12,25 | 12,25 | 12,24 | 12,24 | 1,83% | 4,00 |
| 01.03.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 1,61% | 100,00 |
| 29.02.2024 | 11,77 | 11,83 | 11,77 | 11,83 | -2,33% | 1.360,00 |
| 28.02.2024 | 12,20 | 12,27 | 11,94 | 12,11 | -1,48% | - |
| 27.02.2024 | 12,04 | 12,30 | 11,77 | 12,30 | 4,02% | 2.372,00 |
| 26.02.2024 | 11,95 | 12,02 | 11,52 | 11,82 | -1,21% | - |
| 23.02.2024 | 12,20 | 12,21 | 11,68 | 11,97 | -2,17% | - |
| 22.02.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -0,97% | 306,00 |
| 21.02.2024 | 12,39 | 12,39 | 12,35 | 12,35 | 2,87% | 150,00 |
| 20.02.2024 | 12,01 | 12,01 | 12,01 | 12,01 | -2,40% | 200,00 |
| 19.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,80% | 210,00 |
| 16.02.2024 | 12,06 | 12,27 | 11,89 | 12,20 | 3,54% | - |
| 15.02.2024 | 11,47 | 11,83 | 11,31 | 11,79 | 2,50% | - |
| 14.02.2024 | 11,50 | 11,74 | 11,38 | 11,50 | -0,02% | - |
| 13.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,25% | 20,00 |
| 12.02.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 3,84% | 1.300,00 |
| 09.02.2024 | 11,42 | 11,42 | 11,33 | 11,33 | -1,18% | 222,00 |
| 08.02.2024 | 11,50 | 11,53 | 11,30 | 11,47 | 3,90% | 614,00 |
| 07.02.2024 | 11,15 | 11,37 | 10,90 | 11,04 | -1,91% | - |
| 06.02.2024 | 11,32 | 11,32 | 11,25 | 11,25 | 2,60% | 76,00 |
| 05.02.2024 | 10,98 | 10,98 | 10,97 | 10,97 | -3,26% | 1.000,00 |
| 02.02.2024 | 11,53 | 11,78 | 11,23 | 11,34 | -1,86% | - |
| 01.02.2024 | 11,76 | 11,76 | 11,55 | 11,55 | -5,48% | 580,00 |
| 31.01.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 0,16% | 15,00 |
| 30.01.2024 | 12,37 | 12,37 | 12,20 | 12,20 | 0,41% | 444,00 |
| 29.01.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | 16,00 |
| 26.01.2024 | 12,21 | 12,43 | 12,10 | 12,15 | 0,33% | - |
| 25.01.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 3,04% | 256,00 |
| 24.01.2024 | 11,81 | 11,99 | 11,63 | 11,75 | -5,15% | - |
| 23.01.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 3,90% | 56,00 |
| 22.01.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 5,62% | 170,00 |
| 19.01.2024 | 11,60 | 11,72 | 11,17 | 11,29 | -1,55% | - |
| 18.01.2024 | 10,93 | 11,83 | 10,66 | 11,47 | -1,33% | - |
| 17.01.2024 | 11,60 | 11,75 | 11,29 | 11,62 | -6,98% | - |
| 16.01.2024 | 12,35 | 12,53 | 12,35 | 12,50 | 1,32% | 603,00 |
| 15.01.2024 | 12,33 | 12,34 | 12,30 | 12,33 | 0,88% | - |
| 12.01.2024 | 11,96 | 12,48 | 11,92 | 12,23 | 0,78% | - |
| 11.01.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 2,38% | 24,00 |
| 10.01.2024 | 12,08 | 12,17 | 11,78 | 11,85 | -2,11% | - |
| 09.01.2024 | 12,37 | 12,43 | 11,94 | 12,10 | -0,43% | - |
| 08.01.2024 | 12,48 | 12,51 | 11,96 | 12,16 | -1,74% | - |
| 05.01.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -6,43% | - |
| 04.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -1,08% | - |
| 03.01.2024 | 12,94 | 13,37 | 12,94 | 13,37 | 5,15% | - |
| 02.01.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -0,35% | - |
| 29.12.2023 | 12,76 | 12,76 | 12,76 | 12,76 | -2,35% | - |
| 28.12.2023 | 13,04 | 13,25 | 12,96 | 13,06 | 0,02% | - |
| 27.12.2023 | 13,13 | 13,22 | 12,35 | 13,06 | 2,47% | - |
| 22.12.2023 | 12,75 | 12,75 | 12,75 | 12,75 | -1,03% | 50,00 |