15,650$
4,82%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,85 | 15,99 | 15,26 | 15,65 | 4,82% | 3.343.157,00 |
| 01.04.2026 | 15,31 | 15,60 | 14,65 | 14,93 | -5,27% | 3.599.505,00 |
| 31.03.2026 | 16,20 | 16,41 | 15,15 | 15,76 | -3,43% | 4.231.927,00 |
| 30.03.2026 | 16,96 | 16,96 | 16,20 | 16,32 | -1,51% | 3.347.337,00 |
| 27.03.2026 | 16,80 | 16,91 | 16,42 | 16,57 | 0,12% | 3.563.278,00 |
| 26.03.2026 | 16,50 | 17,01 | 16,44 | 16,55 | 1,66% | 3.596.757,00 |
| 25.03.2026 | 15,44 | 16,29 | 15,36 | 16,28 | 4,03% | 3.810.002,00 |
| 24.03.2026 | 15,37 | 15,86 | 15,33 | 15,65 | 3,37% | 2.274.762,00 |
| 23.03.2026 | 14,85 | 15,37 | 14,61 | 15,14 | -2,20% | 2.430.196,00 |
| 20.03.2026 | 14,83 | 15,70 | 14,66 | 15,48 | 5,81% | 7.350.423,00 |
| 19.03.2026 | 14,46 | 14,84 | 14,45 | 14,63 | 2,59% | 3.229.453,00 |
| 18.03.2026 | 14,25 | 14,35 | 14,00 | 14,26 | 2,15% | 2.071.963,00 |
| 17.03.2026 | 13,71 | 14,21 | 13,58 | 13,96 | 2,42% | 2.039.974,00 |
| 16.03.2026 | 13,81 | 13,91 | 13,48 | 13,63 | -1,37% | 1.708.746,00 |
| 13.03.2026 | 13,44 | 13,87 | 13,33 | 13,82 | 2,14% | 1.848.249,00 |
| 12.03.2026 | 13,47 | 13,79 | 13,35 | 13,53 | 0,74% | 2.047.349,00 |
| 11.03.2026 | 12,89 | 13,49 | 12,88 | 13,43 | 3,79% | 2.166.388,00 |
| 10.03.2026 | 12,98 | 13,50 | 12,90 | 12,94 | -2,12% | 2.614.183,00 |
| 09.03.2026 | 13,29 | 13,69 | 13,08 | 13,22 | -0,38% | 2.505.167,00 |
| 06.03.2026 | 13,42 | 13,60 | 13,09 | 13,27 | 0,23% | 2.536.542,00 |
| 05.03.2026 | 12,94 | 13,38 | 12,88 | 13,24 | 1,53% | 2.724.257,00 |
| 04.03.2026 | 12,86 | 13,13 | 12,66 | 13,04 | -0,38% | 1.609.188,00 |
| 03.03.2026 | 13,01 | 13,55 | 12,61 | 13,09 | 1,47% | 2.417.222,00 |
| 02.03.2026 | 12,84 | 13,20 | 12,38 | 12,90 | 5,31% | 3.139.784,00 |
| 27.02.2026 | 11,59 | 12,28 | 11,59 | 12,25 | 5,88% | 2.848.252,00 |
| 26.02.2026 | 11,10 | 11,61 | 10,85 | 11,57 | 2,12% | 2.775.748,00 |
| 25.02.2026 | 11,56 | 12,30 | 11,17 | 11,33 | -13,71% | 6.418.455,00 |
| 24.02.2026 | 13,21 | 13,33 | 12,96 | 13,13 | -2,81% | 1.208.273,00 |
| 20.02.2026 | 13,69 | 13,85 | 13,32 | 13,51 | -1,31% | 1.789.773,00 |
| 19.02.2026 | 13,37 | 13,71 | 13,37 | 13,69 | 4,27% | 2.075.882,00 |
| 18.02.2026 | 12,90 | 13,29 | 12,90 | 13,13 | 3,96% | 2.559.869,00 |
| 17.02.2026 | 13,20 | 13,44 | 12,51 | 12,63 | -3,73% | 2.188.882,00 |
| 13.02.2026 | 12,56 | 13,12 | 12,56 | 13,12 | 4,13% | 1.369.225,00 |
| 12.02.2026 | 13,21 | 13,36 | 12,32 | 12,60 | -5,90% | 2.118.909,00 |
| 11.02.2026 | 12,88 | 13,40 | 12,88 | 13,39 | 4,69% | 1.776.173,00 |
| 10.02.2026 | 12,90 | 12,95 | 12,62 | 12,79 | -1,01% | 1.258.496,00 |
| 09.02.2026 | 12,66 | 12,95 | 12,61 | 12,92 | 1,65% | 1.283.395,00 |
| 06.02.2026 | 12,12 | 12,72 | 12,12 | 12,71 | 6,01% | 1.927.047,00 |
| 05.02.2026 | 12,21 | 12,34 | 11,80 | 11,99 | -2,68% | 1.964.180,00 |
| 04.02.2026 | 12,00 | 12,32 | 11,99 | 12,32 | 3,01% | 2.313.964,00 |
| 03.02.2026 | 11,64 | 11,96 | 11,52 | 11,96 | 2,93% | 1.980.164,00 |
| 02.02.2026 | 11,47 | 11,84 | 11,41 | 11,62 | -2,52% | 2.106.001,00 |
| 30.01.2026 | 11,93 | 12,24 | 11,72 | 11,92 | -1,41% | 2.486.952,00 |
| 29.01.2026 | 12,23 | 12,37 | 11,98 | 12,09 | 2,54% | 3.231.171,00 |
| 28.01.2026 | 11,82 | 11,97 | 11,54 | 11,79 | 0,51% | 2.132.213,00 |
| 27.01.2026 | 11,59 | 11,90 | 11,59 | 11,73 | 1,73% | 1.689.396,00 |
| 26.01.2026 | 11,65 | 11,69 | 11,30 | 11,53 | 2,49% | 2.573.797,00 |
| 22.01.2026 | 11,31 | 11,48 | 11,08 | 11,25 | -1,49% | 1.804.092,00 |
| 21.01.2026 | 11,36 | 11,77 | 11,31 | 11,42 | 2,79% | 2.501.423,00 |
| 20.01.2026 | 11,52 | 11,56 | 11,05 | 11,11 | -2,37% | 1.832.957,00 |
| 16.01.2026 | 11,58 | 11,76 | 11,36 | 11,38 | -2,15% | 1.368.320,00 |
| 15.01.2026 | 11,72 | 11,93 | 11,52 | 11,63 | -2,84% | 1.642.742,00 |
| 14.01.2026 | 11,64 | 12,32 | 11,55 | 11,97 | 4,45% | 2.759.746,00 |
| 13.01.2026 | 11,10 | 11,58 | 11,07 | 11,46 | 4,95% | 2.363.920,00 |
| 12.01.2026 | 10,90 | 11,01 | 10,75 | 10,92 | 0,74% | 1.028.736,00 |
| 09.01.2026 | 10,94 | 11,07 | 10,74 | 10,84 | -0,55% | 1.228.020,00 |
| 08.01.2026 | 10,53 | 11,04 | 10,48 | 10,90 | 4,41% | 1.508.706,00 |
| 07.01.2026 | 10,58 | 10,60 | 10,33 | 10,44 | -1,04% | 1.272.270,00 |
| 06.01.2026 | 10,67 | 10,72 | 10,48 | 10,55 | -1,03% | 1.543.019,00 |
| 05.01.2026 | 11,45 | 11,56 | 10,54 | 10,66 | -5,24% | 1.845.225,00 |
| 02.01.2026 | 10,93 | 11,30 | 10,85 | 11,25 | 2,09% | 1.312.314,00 |
| 31.12.2025 | 11,26 | 11,26 | 10,93 | 11,02 | -1,61% | 1.205.653,00 |
| 30.12.2025 | 11,17 | 11,31 | 11,17 | 11,20 | 0,99% | 1.163.176,00 |
| 29.12.2025 | 11,02 | 11,18 | 10,97 | 11,09 | 1,74% | 1.278.531,00 |
| 26.12.2025 | 11,03 | 11,07 | 10,78 | 10,90 | -1,09% | 687.895,00 |
| 24.12.2025 | 11,05 | 11,09 | 10,90 | 11,02 | -1,34% | 528.666,00 |
| 23.12.2025 | 11,22 | 11,26 | 11,05 | 11,17 | 0,00% | 3.012.745,00 |
| 22.12.2025 | 11,12 | 11,39 | 11,09 | 11,17 | 2,20% | 1.363.047,00 |
| 19.12.2025 | 10,86 | 11,20 | 10,86 | 10,93 | 0,74% | 4.458.273,00 |
| 18.12.2025 | 11,15 | 11,22 | 10,80 | 10,85 | -3,21% | 2.288.581,00 |
| 17.12.2025 | 10,76 | 11,23 | 10,76 | 11,21 | 5,16% | 2.065.781,00 |
| 16.12.2025 | 11,02 | 11,03 | 10,64 | 10,66 | -5,16% | 2.468.706,00 |
| 15.12.2025 | 11,38 | 11,44 | 11,04 | 11,24 | -1,23% | 2.323.497,00 |
| 12.12.2025 | 11,78 | 11,78 | 11,31 | 11,38 | -1,13% | 1.604.722,00 |
| 11.12.2025 | 11,80 | 11,93 | 11,44 | 11,51 | -3,60% | 1.946.425,00 |
| 10.12.2025 | 11,84 | 11,96 | 11,54 | 11,94 | 0,76% | 3.229.439,00 |
| 09.12.2025 | 11,66 | 11,89 | 11,60 | 11,85 | 2,24% | 1.733.588,00 |
| 08.12.2025 | 11,79 | 11,88 | 11,55 | 11,59 | -2,19% | 2.303.982,00 |
| 05.12.2025 | 11,85 | 12,20 | 11,77 | 11,85 | 0,59% | 1.764.234,00 |
| 04.12.2025 | 11,80 | 11,93 | 11,73 | 11,78 | 0,00% | 1.777.262,00 |
| 03.12.2025 | 11,45 | 11,93 | 11,35 | 11,78 | 4,53% | 2.525.649,00 |
| 02.12.2025 | 11,32 | 11,41 | 11,07 | 11,27 | -0,88% | 1.192.969,00 |
| 01.12.2025 | 11,53 | 11,64 | 11,30 | 11,37 | -0,79% | 1.550.567,00 |
| 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% | 2.562.035,00 |
| 24.11.2025 | 11,00 | 11,31 | 10,83 | 11,25 | 4,94% | 2.765.173,00 |
| 20.11.2025 | 10,84 | 11,31 | 10,69 | 10,72 | -0,09% | 3.746.117,00 |
| 19.11.2025 | 10,39 | 10,77 | 10,15 | 10,73 | 0,56% | 2.096.265,00 |
| 18.11.2025 | 10,29 | 10,80 | 10,23 | 10,67 | 2,60% | 1.896.989,00 |
| 17.11.2025 | 10,84 | 10,89 | 10,30 | 10,40 | -1,42% | 1.880.977,00 |
| 13.11.2025 | 10,50 | 10,68 | 10,40 | 10,55 | 1,54% | 3.016.303,00 |
| 12.11.2025 | 10,63 | 10,78 | 10,37 | 10,39 | -2,53% | 1.987.059,00 |
| 11.11.2025 | 10,45 | 10,81 | 10,45 | 10,66 | 3,29% | 2.721.644,00 |
| 10.11.2025 | 10,45 | 10,50 | 10,21 | 10,32 | -0,58% | 1.609.741,00 |
| 07.11.2025 | 9,73 | 10,38 | 9,64 | 10,38 | 6,13% | 2.826.823,00 |
| 06.11.2025 | 9,45 | 10,01 | 9,35 | 9,78 | 2,30% | 2.426.378,00 |
| 05.11.2025 | 9,52 | 9,76 | 9,48 | 9,56 | 0,00% | 1.768.543,00 |
| 04.11.2025 | 9,66 | 9,66 | 9,47 | 9,56 | -3,14% | 1.235.677,00 |
| 03.11.2025 | 9,76 | 9,87 | 9,53 | 9,87 | 0,61% | 1.397.950,00 |