11,196$
-0,39%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 11,44 | 11,44 | 11,04 | 11,24 | -1,23% | 2.324.001,00 |
| 12.12.2025 | 11,62 | 11,78 | 11,31 | 11,38 | -1,13% | 1.684.828,00 |
| 11.12.2025 | 11,80 | 11,93 | 11,44 | 11,51 | -3,60% | 1.946.743,00 |
| 10.12.2025 | 11,84 | 11,96 | 11,54 | 11,94 | 0,76% | 3.233.695,00 |
| 09.12.2025 | 11,66 | 11,89 | 11,60 | 11,85 | 2,24% | 1.994.730,00 |
| 08.12.2025 | 11,79 | 11,88 | 11,55 | 11,59 | -2,19% | 2.303.983,00 |
| 05.12.2025 | 11,89 | 12,20 | 11,77 | 11,85 | 0,59% | 1.764.338,00 |
| 04.12.2025 | 11,80 | 11,93 | 11,73 | 11,78 | 0,00% | 1.777.383,00 |
| 03.12.2025 | 11,45 | 11,93 | 11,35 | 11,78 | 4,53% | 2.526.497,00 |
| 02.12.2025 | 11,32 | 11,41 | 11,07 | 11,27 | -0,88% | 1.194.969,00 |
| 01.12.2025 | 11,53 | 11,64 | 11,30 | 11,37 | -0,79% | 1.550.590,00 |
| 28.11.2025 | 11,27 | 11,62 | 11,27 | 11,46 | 1,15% | 826.421,00 |
| 26.11.2025 | 11,41 | 11,64 | 11,32 | 11,33 | -0,70% | 2.256.979,00 |
| 25.11.2025 | 11,20 | 11,45 | 11,03 | 11,41 | 1,42% | 2.591.324,00 |
| 24.11.2025 | 11,00 | 11,31 | 10,83 | 11,25 | 2,37% | 2.870.538,00 |
| 21.11.2025 | 10,67 | 11,08 | 10,53 | 10,99 | 2,52% | 2.494.391,00 |
| 20.11.2025 | 10,84 | 11,31 | 10,69 | 10,72 | -0,09% | 3.747.943,00 |
| 19.11.2025 | 10,39 | 10,77 | 10,15 | 10,73 | 0,56% | 2.096.459,00 |
| 18.11.2025 | 10,29 | 10,80 | 10,23 | 10,67 | 2,60% | 1.896.990,00 |
| 17.11.2025 | 10,84 | 10,89 | 10,30 | 10,40 | -4,06% | 1.881.807,00 |
| 14.11.2025 | 10,40 | 10,90 | 10,34 | 10,84 | 2,75% | 2.205.493,00 |
| 13.11.2025 | 10,50 | 10,68 | 10,40 | 10,55 | 1,54% | 3.019.887,00 |
| 12.11.2025 | 10,63 | 10,78 | 10,37 | 10,39 | -2,53% | 1.988.092,00 |
| 11.11.2025 | 10,45 | 10,81 | 10,45 | 10,66 | 3,29% | 2.721.671,00 |
| 10.11.2025 | 10,45 | 10,50 | 10,21 | 10,32 | -0,58% | 1.650.362,00 |
| 07.11.2025 | 9,75 | 10,38 | 9,64 | 10,38 | 6,13% | 2.859.238,00 |
| 06.11.2025 | 9,45 | 10,01 | 9,35 | 9,78 | 2,30% | 2.428.680,00 |
| 05.11.2025 | 9,52 | 9,76 | 9,48 | 9,56 | 0,00% | 1.769.736,00 |
| 04.11.2025 | 9,66 | 9,66 | 9,47 | 9,56 | -3,14% | 1.242.404,00 |
| 03.11.2025 | 9,76 | 9,87 | 9,53 | 9,87 | 0,61% | 1.432.011,00 |
| 31.10.2025 | 9,70 | 9,92 | 9,65 | 9,81 | 1,34% | 1.775.330,00 |
| 30.10.2025 | 9,52 | 9,84 | 9,47 | 9,68 | 1,15% | 1.363.456,00 |
| 29.10.2025 | 9,53 | 9,73 | 9,46 | 9,57 | 0,74% | 1.351.742,00 |
| 28.10.2025 | 9,58 | 9,71 | 9,43 | 9,50 | -2,46% | 1.363.824,00 |
| 27.10.2025 | 9,89 | 9,89 | 9,68 | 9,74 | -0,20% | 1.688.923,00 |
| 24.10.2025 | 9,95 | 10,02 | 9,71 | 9,76 | -1,82% | 1.152.005,00 |
| 23.10.2025 | 9,52 | 9,98 | 9,52 | 9,94 | 7,24% | 2.112.086,00 |
| 22.10.2025 | 9,15 | 9,32 | 8,97 | 9,27 | 2,43% | 1.866.772,00 |
| 21.10.2025 | 9,14 | 9,24 | 8,97 | 9,05 | -0,66% | 1.516.871,00 |
| 20.10.2025 | 9,17 | 9,34 | 9,04 | 9,11 | -0,38% | 1.308.378,00 |
| 17.10.2025 | 9,14 | 9,22 | 8,99 | 9,14 | 0,38% | - |
| 16.10.2025 | 9,38 | 9,43 | 8,97 | 9,11 | -2,77% | 1.428.667,00 |
| 15.10.2025 | 9,44 | 9,54 | 9,28 | 9,37 | 0,75% | 1.423.620,00 |
| 14.10.2025 | 9,25 | 9,45 | 9,24 | 9,30 | -2,31% | 1.632.959,00 |
| 13.10.2025 | 9,26 | 9,56 | 9,05 | 9,52 | 5,08% | 1.801.234,00 |
| 10.10.2025 | 9,50 | 9,67 | 9,05 | 9,06 | -6,40% | 1.902.306,00 |
| 09.10.2025 | 10,07 | 10,31 | 9,67 | 9,68 | -4,25% | 1.454.646,00 |
| 08.10.2025 | 10,06 | 10,28 | 9,96 | 10,11 | 0,30% | 1.495.591,00 |
| 07.10.2025 | 10,17 | 10,21 | 9,87 | 10,08 | -1,56% | 1.439.860,00 |
| 06.10.2025 | 10,07 | 10,35 | 10,00 | 10,24 | 4,07% | 1.460.017,00 |
| 03.10.2025 | 9,53 | 10,00 | 9,53 | 9,84 | 4,13% | 1.629.809,00 |
| 02.10.2025 | 9,66 | 9,77 | 9,41 | 9,45 | -2,78% | 1.558.928,00 |
| 01.10.2025 | 9,46 | 9,77 | 9,45 | 9,72 | 1,36% | 1.762.285,00 |
| 30.09.2025 | 9,53 | 9,63 | 9,35 | 9,59 | -1,13% | 1.736.794,00 |
| 29.09.2025 | 10,11 | 10,18 | 9,65 | 9,70 | -5,27% | 1.491.308,00 |
| 26.09.2025 | 10,00 | 10,37 | 10,00 | 10,24 | 1,89% | 1.880.777,00 |
| 25.09.2025 | 9,93 | 10,07 | 9,84 | 10,05 | 0,50% | 1.626.671,00 |
| 24.09.2025 | 9,82 | 10,25 | 9,80 | 10,00 | 3,31% | 3.083.847,00 |
| 23.09.2025 | 9,36 | 9,79 | 9,36 | 9,68 | 3,64% | 2.739.118,00 |
| 22.09.2025 | 8,91 | 9,37 | 8,87 | 9,34 | 4,59% | 2.694.237,00 |
| 19.09.2025 | 9,49 | 9,51 | 8,93 | 8,93 | -6,10% | 5.264.364,00 |
| 18.09.2025 | 9,66 | 9,67 | 9,46 | 9,51 | -0,42% | 1.699.090,00 |
| 17.09.2025 | 9,57 | 9,79 | 9,45 | 9,55 | -0,93% | 1.756.701,00 |
| 16.09.2025 | 9,64 | 9,79 | 9,57 | 9,64 | 1,37% | 2.430.357,00 |
| 15.09.2025 | 9,38 | 9,66 | 9,27 | 9,51 | -0,94% | 1.960.596,00 |
| 12.09.2025 | 9,80 | 9,90 | 9,60 | 9,60 | -1,64% | 1.845.322,00 |
| 11.09.2025 | 9,72 | 9,81 | 9,63 | 9,76 | -1,01% | 1.854.054,00 |
| 10.09.2025 | 9,53 | 9,86 | 9,48 | 9,86 | 3,57% | 2.479.523,00 |
| 09.09.2025 | 9,50 | 9,69 | 9,48 | 9,52 | 0,85% | 1.341.240,00 |
| 08.09.2025 | 9,49 | 9,60 | 9,36 | 9,44 | -0,32% | 1.882.972,00 |
| 05.09.2025 | 9,54 | 9,75 | 9,34 | 9,47 | -2,37% | 2.217.252,00 |
| 04.09.2025 | 9,50 | 9,74 | 9,44 | 9,70 | 1,04% | 1.836.370,00 |
| 03.09.2025 | 9,77 | 9,93 | 9,58 | 9,60 | -3,81% | 2.586.781,00 |
| 02.09.2025 | 9,87 | 9,98 | 9,77 | 9,98 | 1,01% | 2.371.081,00 |
| 29.08.2025 | 9,82 | 9,96 | 9,78 | 9,88 | 0,51% | 2.680.882,00 |
| 28.08.2025 | 9,55 | 9,85 | 9,49 | 9,83 | 2,93% | 2.421.851,00 |
| 27.08.2025 | 9,69 | 9,87 | 9,55 | 9,55 | -1,34% | 2.249.785,00 |
| 26.08.2025 | 9,60 | 9,77 | 9,56 | 9,68 | -0,21% | 2.661.116,00 |
| 25.08.2025 | 9,38 | 9,75 | 9,33 | 9,70 | 3,41% | 2.792.110,00 |
| 22.08.2025 | 8,72 | 9,38 | 8,71 | 9,38 | 7,94% | 3.892.026,00 |
| 21.08.2025 | 8,47 | 8,71 | 8,34 | 8,69 | 1,64% | 1.386.794,00 |
| 20.08.2025 | 8,37 | 8,67 | 8,34 | 8,55 | 4,27% | 3.348.911,00 |
| 19.08.2025 | 8,32 | 8,38 | 8,19 | 8,20 | -1,68% | 1.988.010,00 |
| 18.08.2025 | 8,10 | 8,40 | 8,04 | 8,34 | 1,34% | 2.151.798,00 |
| 15.08.2025 | 8,34 | 8,38 | 8,18 | 8,23 | -1,32% | 2.343.570,00 |
| 14.08.2025 | 8,21 | 8,34 | 8,01 | 8,34 | 0,36% | 2.106.899,00 |
| 13.08.2025 | 8,08 | 8,31 | 8,04 | 8,31 | 2,97% | 2.571.729,00 |
| 12.08.2025 | 7,94 | 8,26 | 7,83 | 8,07 | 2,93% | 2.853.494,00 |
| 11.08.2025 | 7,90 | 8,07 | 7,79 | 7,84 | 0,26% | 2.951.459,00 |
| 08.08.2025 | 8,02 | 8,11 | 7,72 | 7,82 | -0,38% | 2.828.720,00 |
| 07.08.2025 | 8,03 | 8,17 | 7,71 | 7,85 | 0,77% | 3.892.201,00 |
| 06.08.2025 | 7,95 | 8,24 | 7,79 | 7,79 | -1,77% | 3.607.973,00 |
| 05.08.2025 | 7,85 | 7,93 | 7,67 | 7,93 | 1,54% | 2.696.952,00 |
| 04.08.2025 | 7,81 | 7,92 | 7,76 | 7,81 | -1,64% | 3.016.143,00 |
| 01.08.2025 | 8,47 | 8,52 | 7,90 | 7,94 | -7,13% | 2.573.323,00 |
| 31.07.2025 | 8,68 | 8,86 | 8,41 | 8,55 | -3,28% | 2.269.524,00 |
| 30.07.2025 | 9,10 | 9,11 | 8,74 | 8,84 | -3,60% | 2.360.220,00 |
| 29.07.2025 | 9,12 | 9,19 | 8,94 | 9,17 | 0,44% | 1.655.419,00 |
| 28.07.2025 | 8,92 | 9,23 | 8,92 | 9,13 | 3,87% | 2.343.092,00 |
| 25.07.2025 | 8,89 | 9,05 | 8,74 | 8,79 | -1,01% | 3.515.820,00 |