12,150$
0,66%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 12,20 | 12,33 | 11,97 | 12,15 | 0,66% | 5.966.563,00 |
| 27.06.2024 | 12,01 | 12,09 | 11,82 | 12,07 | 1,43% | 2.171.084,00 |
| 26.06.2024 | 11,86 | 11,98 | 11,76 | 11,90 | -0,08% | 1.561.918,00 |
| 25.06.2024 | 11,85 | 12,01 | 11,73 | 11,91 | -0,25% | 1.800.272,00 |
| 24.06.2024 | 11,44 | 12,03 | 11,31 | 11,94 | 6,42% | 3.474.702,00 |
| 21.06.2024 | 11,26 | 11,40 | 11,17 | 11,22 | -0,27% | 7.226.919,00 |
| 20.06.2024 | 10,94 | 11,31 | 10,90 | 11,25 | 2,93% | 3.074.642,00 |
| 18.06.2024 | 10,42 | 11,06 | 10,42 | 10,93 | 5,30% | 3.376.372,00 |
| 17.06.2024 | 10,22 | 10,47 | 10,11 | 10,38 | 1,37% | 2.246.117,00 |
| 14.06.2024 | 10,35 | 10,39 | 10,13 | 10,24 | -1,54% | 2.012.178,00 |
| 13.06.2024 | 10,55 | 10,59 | 10,19 | 10,40 | -2,16% | 2.005.419,00 |
| 12.06.2024 | 11,00 | 11,10 | 10,61 | 10,63 | -1,76% | 1.547.506,00 |
| 11.06.2024 | 10,77 | 10,86 | 10,63 | 10,82 | -0,64% | 1.281.636,00 |
| 10.06.2024 | 10,67 | 11,03 | 10,62 | 10,89 | 2,16% | 1.136.988,00 |
| 07.06.2024 | 10,65 | 10,86 | 10,53 | 10,66 | -1,11% | 1.345.792,00 |
| 06.06.2024 | 10,77 | 10,83 | 10,66 | 10,78 | -0,09% | 1.455.942,00 |
| 05.06.2024 | 10,88 | 10,95 | 10,72 | 10,79 | -0,37% | 1.914.941,00 |
| 04.06.2024 | 11,06 | 11,11 | 10,74 | 10,83 | -3,30% | 3.822.798,00 |
| 03.06.2024 | 12,35 | 12,35 | 11,17 | 11,20 | -6,74% | 1.820.824,00 |
| 31.05.2024 | 11,57 | 12,05 | 11,55 | 12,01 | 4,43% | 3.157.656,00 |
| 30.05.2024 | 11,38 | 11,61 | 11,38 | 11,50 | 0,97% | 2.825.495,00 |
| 29.05.2024 | 11,50 | 11,54 | 11,37 | 11,39 | -1,64% | 1.559.805,00 |
| 28.05.2024 | 11,49 | 11,69 | 11,45 | 11,58 | 1,49% | 1.619.366,00 |
| 24.05.2024 | 11,53 | 11,60 | 11,38 | 11,41 | -0,35% | 1.184.908,00 |
| 23.05.2024 | 11,82 | 12,01 | 11,30 | 11,45 | -2,80% | 2.511.845,00 |
| 22.05.2024 | 11,93 | 11,95 | 11,52 | 11,78 | -1,75% | 2.800.996,00 |
| 21.05.2024 | 12,18 | 12,27 | 11,96 | 11,99 | -2,12% | 958.075,00 |
| 20.05.2024 | 12,14 | 12,32 | 12,09 | 12,25 | 0,91% | 1.538.410,00 |
| 17.05.2024 | 12,06 | 12,22 | 11,92 | 12,14 | 1,17% | 1.617.449,00 |
| 16.05.2024 | 12,12 | 12,15 | 11,95 | 12,00 | -1,15% | 1.799.306,00 |
| 15.05.2024 | 12,24 | 12,28 | 11,82 | 12,14 | -1,14% | 2.267.912,00 |
| 14.05.2024 | 12,49 | 12,63 | 12,15 | 12,28 | -1,05% | 1.626.836,00 |
| 13.05.2024 | 12,60 | 12,65 | 12,33 | 12,41 | -0,64% | 1.370.204,00 |
| 10.05.2024 | 12,97 | 12,99 | 12,47 | 12,49 | -3,18% | 1.452.824,00 |
| 09.05.2024 | 12,81 | 13,10 | 12,76 | 12,90 | 0,78% | 1.659.964,00 |
| 08.05.2024 | 12,60 | 12,87 | 12,39 | 12,80 | 0,23% | 1.675.252,00 |
| 07.05.2024 | 12,86 | 13,19 | 12,33 | 12,77 | -4,34% | 3.748.360,00 |
| 06.05.2024 | 13,39 | 13,57 | 13,29 | 13,35 | 0,68% | 1.255.266,00 |
| 03.05.2024 | 13,42 | 13,44 | 13,10 | 13,26 | 0,45% | 1.289.270,00 |
| 02.05.2024 | 13,04 | 13,29 | 13,03 | 13,20 | 2,25% | 1.082.444,00 |
| 01.05.2024 | 13,14 | 13,19 | 12,73 | 12,91 | -2,05% | 1.606.692,00 |
| 30.04.2024 | 13,88 | 13,88 | 13,16 | 13,18 | -5,99% | 1.169.125,00 |
| 29.04.2024 | 13,87 | 14,07 | 13,82 | 14,02 | 0,57% | 858.941,00 |
| 26.04.2024 | 13,75 | 13,96 | 13,64 | 13,94 | 1,16% | 672.429,00 |
| 25.04.2024 | 13,49 | 13,81 | 13,34 | 13,78 | 1,85% | 1.247.537,00 |
| 24.04.2024 | 13,71 | 13,77 | 13,47 | 13,53 | -1,60% | 1.410.382,00 |
| 23.04.2024 | 13,54 | 13,86 | 13,42 | 13,75 | 1,33% | 1.414.900,00 |
| 22.04.2024 | 13,57 | 13,80 | 13,33 | 13,57 | 0,22% | 1.010.546,00 |
| 19.04.2024 | 13,18 | 13,64 | 13,15 | 13,54 | 1,96% | 1.010.880,00 |
| 18.04.2024 | 13,36 | 13,53 | 13,20 | 13,28 | 0,08% | 983.253,00 |
| 17.04.2024 | 13,29 | 13,54 | 13,24 | 13,27 | -0,30% | 1.193.571,00 |
| 16.04.2024 | 13,50 | 13,65 | 13,25 | 13,31 | -1,92% | 1.313.172,00 |
| 15.04.2024 | 14,03 | 14,15 | 13,55 | 13,57 | -3,55% | 1.134.226,00 |
| 12.04.2024 | 14,28 | 14,51 | 14,01 | 14,07 | -0,85% | 1.601.183,00 |
| 11.04.2024 | 14,37 | 14,41 | 13,97 | 14,19 | -1,18% | 1.418.336,00 |
| 10.04.2024 | 14,33 | 14,56 | 14,12 | 14,36 | -1,10% | 1.944.319,00 |
| 09.04.2024 | 14,45 | 14,67 | 14,42 | 14,52 | 0,83% | 2.129.984,00 |
| 08.04.2024 | 14,33 | 14,48 | 14,22 | 14,40 | 0,49% | 1.499.162,00 |
| 05.04.2024 | 14,15 | 14,44 | 13,95 | 14,33 | 1,49% | 1.281.533,00 |
| 04.04.2024 | 14,08 | 14,20 | 13,88 | 14,12 | 0,50% | 1.538.884,00 |
| 03.04.2024 | 13,98 | 14,20 | 13,91 | 14,05 | 0,64% | 1.740.320,00 |
| 02.04.2024 | 13,92 | 14,12 | 13,58 | 13,96 | 0,29% | 2.098.353,00 |
| 01.04.2024 | 13,93 | 13,99 | 13,65 | 13,92 | -0,07% | 1.281.490,00 |
| 28.03.2024 | 13,83 | 13,96 | 13,68 | 13,93 | 2,05% | 1.563.370,00 |
| 27.03.2024 | 13,17 | 13,67 | 13,13 | 13,65 | 3,64% | 1.750.547,00 |
| 26.03.2024 | 13,67 | 13,67 | 13,15 | 13,17 | -3,09% | 1.166.628,00 |
| 25.03.2024 | 13,41 | 13,67 | 13,41 | 13,59 | 0,97% | 1.428.315,00 |
| 22.03.2024 | 13,68 | 13,78 | 13,34 | 13,46 | -1,90% | 1.512.764,00 |
| 21.03.2024 | 13,70 | 13,91 | 13,62 | 13,72 | -0,15% | 1.477.215,00 |
| 20.03.2024 | 13,29 | 13,81 | 13,18 | 13,74 | 3,39% | 2.369.083,00 |
| 19.03.2024 | 12,91 | 13,51 | 12,91 | 13,29 | 2,15% | 2.469.876,00 |
| 18.03.2024 | 13,30 | 13,32 | 12,80 | 13,01 | 1,25% | 2.031.346,00 |
| 15.03.2024 | 12,78 | 13,14 | 12,78 | 12,85 | 0,23% | 4.514.312,00 |
| 14.03.2024 | 13,06 | 13,15 | 12,66 | 12,82 | -1,38% | 3.592.393,00 |
| 13.03.2024 | 12,83 | 13,14 | 12,65 | 13,00 | 1,40% | 3.280.912,00 |
| 12.03.2024 | 12,78 | 12,83 | 12,56 | 12,82 | 0,94% | 1.207.276,00 |
| 11.03.2024 | 12,63 | 12,85 | 12,53 | 12,70 | -0,16% | 1.248.674,00 |
| 08.03.2024 | 12,66 | 13,02 | 12,51 | 12,72 | 1,60% | 1.728.233,00 |
| 07.03.2024 | 12,87 | 12,92 | 12,48 | 12,52 | -2,42% | 2.341.889,00 |
| 06.03.2024 | 13,21 | 13,33 | 12,67 | 12,83 | -1,61% | 1.882.250,00 |
| 05.03.2024 | 13,12 | 13,48 | 12,97 | 13,04 | -1,58% | 1.732.785,00 |
| 04.03.2024 | 13,51 | 13,58 | 12,97 | 13,25 | -0,60% | 2.234.488,00 |
| 01.03.2024 | 13,31 | 13,56 | 13,18 | 13,33 | 1,06% | 2.296.214,00 |
| 29.02.2024 | 13,04 | 13,55 | 12,69 | 13,19 | 1,46% | 2.511.316,00 |
| 28.02.2024 | 13,04 | 13,40 | 12,96 | 13,00 | -1,59% | 2.515.155,00 |
| 27.02.2024 | 13,11 | 13,39 | 13,03 | 13,21 | 1,93% | 1.742.159,00 |
| 26.02.2024 | 12,75 | 12,99 | 12,66 | 12,96 | 0,08% | 974.134,00 |
| 23.02.2024 | 12,96 | 13,03 | 12,70 | 12,95 | -1,89% | 883.128,00 |
| 22.02.2024 | 13,12 | 13,25 | 12,90 | 13,20 | -0,38% | 1.073.365,00 |
| 21.02.2024 | 13,12 | 13,42 | 13,08 | 13,25 | 1,69% | 1.093.533,00 |
| 20.02.2024 | 13,09 | 13,27 | 12,86 | 13,03 | -0,99% | 984.424,00 |
| 16.02.2024 | 13,00 | 13,35 | 12,84 | 13,16 | 1,31% | 1.115.133,00 |
| 15.02.2024 | 12,33 | 13,00 | 12,33 | 12,99 | 5,70% | 2.196.250,00 |
| 14.02.2024 | 12,41 | 12,59 | 12,20 | 12,29 | -0,08% | 1.168.938,00 |
| 13.02.2024 | 12,47 | 12,60 | 12,25 | 12,30 | -2,61% | 1.376.020,00 |
| 12.02.2024 | 12,30 | 12,87 | 12,30 | 12,63 | 2,68% | 1.182.315,00 |
| 09.02.2024 | 12,29 | 12,56 | 12,17 | 12,30 | -0,24% | 1.406.229,00 |
| 08.02.2024 | 12,26 | 12,53 | 12,21 | 12,33 | 0,98% | 1.479.398,00 |
| 07.02.2024 | 12,03 | 12,25 | 11,78 | 12,21 | 1,67% | 2.068.636,00 |
| 06.02.2024 | 11,96 | 12,25 | 11,86 | 12,01 | 0,17% | 1.444.036,00 |