13,565€
7,49%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,40 | 13,49 | 13,40 | 13,49 | 6,89% | 1.519,00 |
| 01.04.2026 | 13,82 | 13,82 | 12,62 | 12,62 | -4,93% | 580,00 |
| 31.03.2026 | 13,94 | 13,94 | 13,27 | 13,28 | -6,51% | 1.025,00 |
| 30.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,77% | 250,00 |
| 27.03.2026 | 14,55 | 14,55 | 14,31 | 14,31 | -1,38% | 202,00 |
| 26.03.2026 | 14,12 | 14,51 | 14,12 | 14,51 | 9,92% | 904,00 |
| 25.03.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -1,49% | 596,00 |
| 24.03.2026 | 13,15 | 13,54 | 13,11 | 13,40 | 2,37% | 1.783,00 |
| 23.03.2026 | 13,18 | 13,80 | 12,85 | 13,09 | -2,17% | 3.660,00 |
| 20.03.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 7,30% | 474,00 |
| 19.03.2026 | 12,49 | 12,49 | 12,47 | 12,47 | 2,89% | 235,00 |
| 18.03.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -1,30% | 16,00 |
| 17.03.2026 | 11,65 | 12,28 | 11,65 | 12,28 | 5,18% | 1.091,00 |
| 16.03.2026 | 12,19 | 12,20 | 11,68 | 11,68 | -2,22% | 2.660,00 |
| 13.03.2026 | 11,82 | 11,94 | 11,82 | 11,94 | 0,91% | 4.283,00 |
| 12.03.2026 | 11,58 | 11,90 | 11,56 | 11,83 | 6,60% | - |
| 11.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,20% | 20,00 |
| 10.03.2026 | 11,44 | 11,44 | 11,24 | 11,24 | -2,35% | 85,00 |
| 09.03.2026 | 11,96 | 11,97 | 11,51 | 11,51 | 0,74% | 200,00 |
| 06.03.2026 | 11,42 | 11,42 | 11,42 | 11,42 | 2,70% | 156,00 |
| 05.03.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -0,89% | 464,00 |
| 04.03.2026 | 11,24 | 11,36 | 10,94 | 11,22 | -3,44% | - |
| 03.03.2026 | 10,97 | 11,68 | 10,91 | 11,62 | 6,85% | - |
| 02.03.2026 | 11,50 | 11,50 | 10,70 | 10,88 | 8,16% | 2.972,00 |
| 27.02.2026 | 9,75 | 10,16 | 9,74 | 10,06 | 6,40% | - |
| 26.02.2026 | 9,40 | 9,45 | 9,40 | 9,45 | -1,75% | 111,00 |
| 25.02.2026 | 10,14 | 10,14 | 9,56 | 9,62 | -12,88% | 3.686,00 |
| 24.02.2026 | 11,18 | 11,32 | 11,00 | 11,04 | -0,99% | - |
| 23.02.2026 | 11,58 | 11,58 | 11,15 | 11,15 | -2,09% | 1.187,00 |
| 20.02.2026 | 11,67 | 11,72 | 11,31 | 11,39 | -1,11% | - |
| 19.02.2026 | 11,28 | 11,52 | 11,28 | 11,52 | 4,16% | 845,00 |
| 18.02.2026 | 11,03 | 11,06 | 11,03 | 11,06 | 3,13% | 320,00 |
| 17.02.2026 | 11,07 | 11,33 | 10,60 | 10,72 | -2,50% | - |
| 16.02.2026 | 11,18 | 11,18 | 10,99 | 11,00 | 1,13% | 211,00 |
| 13.02.2026 | 10,61 | 10,92 | 10,58 | 10,87 | -4,71% | - |
| 12.02.2026 | 11,43 | 11,43 | 11,41 | 11,41 | 2,06% | 65,00 |
| 11.02.2026 | 11,18 | 11,18 | 11,18 | 11,18 | 4,15% | 24,00 |
| 10.02.2026 | 10,74 | 10,74 | 10,74 | 10,74 | -0,42% | 47,00 |
| 09.02.2026 | 10,74 | 10,79 | 10,59 | 10,78 | 0,94% | - |
| 06.02.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 5,72% | 130,00 |
| 05.02.2026 | 10,44 | 10,46 | 10,02 | 10,10 | -1,15% | - |
| 04.02.2026 | 10,22 | 10,22 | 10,22 | 10,22 | 1,97% | 980,00 |
| 03.02.2026 | 9,84 | 10,11 | 9,80 | 10,02 | 1,75% | - |
| 02.02.2026 | 10,08 | 10,09 | 9,84 | 9,85 | -2,55% | 1.251,00 |
| 30.01.2026 | 10,07 | 10,26 | 9,93 | 10,11 | -0,07% | - |
| 29.01.2026 | 9,86 | 10,34 | 9,84 | 10,12 | 2,20% | - |
| 28.01.2026 | 9,79 | 9,99 | 9,77 | 9,90 | 1,06% | - |
| 27.01.2026 | 9,72 | 9,96 | 9,56 | 9,79 | 1,78% | - |
| 26.01.2026 | 9,69 | 9,96 | 9,52 | 9,62 | -0,93% | - |
| 23.01.2026 | 9,71 | 9,71 | 9,71 | 9,71 | 0,44% | 4.117,00 |
| 22.01.2026 | 9,78 | 9,81 | 9,65 | 9,67 | -1,86% | - |
| 21.01.2026 | 9,53 | 9,86 | 9,53 | 9,85 | 3,26% | 864,00 |
| 20.01.2026 | 9,61 | 9,80 | 9,53 | 9,54 | -2,72% | - |
| 19.01.2026 | 9,62 | 9,81 | 9,61 | 9,81 | -1,14% | 204,00 |
| 16.01.2026 | 10,03 | 10,10 | 9,84 | 9,92 | -3,68% | - |
| 15.01.2026 | 10,28 | 10,30 | 10,28 | 10,30 | -0,29% | 386,00 |
| 14.01.2026 | 9,91 | 10,33 | 9,71 | 10,33 | 5,89% | 627,00 |
| 13.01.2026 | 9,36 | 9,87 | 9,35 | 9,76 | 6,52% | - |
| 12.01.2026 | 9,16 | 9,16 | 9,16 | 9,16 | -3,03% | 2,00 |
| 09.01.2026 | 9,45 | 9,45 | 9,44 | 9,44 | 3,33% | 106,00 |
| 08.01.2026 | 8,91 | 9,15 | 8,91 | 9,14 | 2,25% | - |
| 07.01.2026 | 9,04 | 9,07 | 8,85 | 8,94 | -0,94% | - |
| 06.01.2026 | 9,02 | 9,02 | 9,02 | 9,02 | -5,01% | 345,00 |
| 05.01.2026 | 9,73 | 9,78 | 9,50 | 9,50 | -1,08% | 543,00 |
| 02.01.2026 | 9,29 | 9,61 | 9,25 | 9,60 | 2,98% | - |
| 30.12.2025 | 9,33 | 9,33 | 9,33 | 9,33 | 1,24% | - |
| 29.12.2025 | 9,21 | 9,21 | 9,21 | 9,21 | -2,58% | - |
| 23.12.2025 | 9,50 | 9,58 | 9,43 | 9,46 | -0,59% | - |
| 22.12.2025 | 9,33 | 9,68 | 9,31 | 9,51 | 2,69% | - |
| 19.12.2025 | 9,25 | 9,27 | 9,22 | 9,26 | -1,56% | - |
| 18.12.2025 | 9,41 | 9,41 | 9,41 | 9,41 | 0,86% | 103,00 |
| 17.12.2025 | 9,33 | 9,33 | 9,33 | 9,33 | 2,87% | 254,00 |
| 16.12.2025 | 9,07 | 9,07 | 9,07 | 9,07 | -5,52% | 150,00 |
| 15.12.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -2,71% | 166,00 |
| 12.12.2025 | 9,82 | 10,02 | 9,82 | 9,87 | -0,53% | - |
| 11.12.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -0,20% | 150,00 |
| 10.12.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -2,09% | 433,00 |
| 09.12.2025 | 9,96 | 10,24 | 9,94 | 10,15 | 0,45% | - |
| 08.12.2025 | 10,17 | 10,22 | 9,98 | 10,11 | -2,37% | - |
| 05.12.2025 | 10,10 | 10,47 | 10,10 | 10,35 | 1,27% | - |
| 04.12.2025 | 10,12 | 10,23 | 10,05 | 10,22 | 2,50% | - |
| 03.12.2025 | 9,71 | 9,99 | 9,62 | 9,97 | 4,87% | - |
| 02.12.2025 | 9,70 | 9,70 | 9,51 | 9,51 | -2,68% | 400,00 |
| 01.12.2025 | 9,88 | 9,88 | 9,77 | 9,77 | -1,65% | 3,00 |
| 28.11.2025 | 9,94 | 9,94 | 9,94 | 9,94 | 2,67% | 60,00 |
| 27.11.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -2,46% | 11,00 |
| 26.11.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 2,04% | 425,00 |
| 25.11.2025 | 9,72 | 9,72 | 9,72 | 9,72 | 0,62% | 453,00 |
| 24.11.2025 | 9,57 | 9,69 | 9,39 | 9,66 | 2,83% | - |
| 21.11.2025 | 9,22 | 9,40 | 9,22 | 9,40 | -1,92% | 5,00 |
| 20.11.2025 | 9,60 | 9,78 | 9,58 | 9,58 | 9,26% | 178,00 |
| 19.11.2025 | 8,77 | 8,77 | 8,77 | 8,77 | -5,41% | 76,00 |
| 18.11.2025 | 9,29 | 9,29 | 9,23 | 9,27 | 0,13% | 286,00 |
| 17.11.2025 | 9,44 | 9,44 | 9,26 | 9,26 | -0,22% | 5,00 |
| 14.11.2025 | 9,35 | 9,35 | 9,28 | 9,28 | 4,81% | 499,00 |
| 13.11.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -2,27% | 8,00 |
| 12.11.2025 | 9,10 | 9,29 | 9,06 | 9,06 | -2,05% | 205,00 |
| 11.11.2025 | 9,15 | 9,25 | 9,15 | 9,25 | 3,04% | 107,00 |
| 10.11.2025 | 8,99 | 9,05 | 8,84 | 8,98 | 4,85% | - |
| 07.11.2025 | 8,56 | 8,56 | 8,56 | 8,56 | 0,80% | 12,00 |