374,790$
-1,09%
Echtzeit-Aktienkurs Talen Energy Corp
Bid:
Ask:
Aktienkurse zur Talen Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 368,85 | 376,49 | 363,07 | 375,15 | -0,99% | 804.735,00 |
| 29.08.2025 | 385,58 | 386,14 | 371,15 | 378,92 | -2,40% | 1.201.171,00 |
| 28.08.2025 | 377,22 | 394,25 | 375,01 | 388,22 | 1,76% | 1.089.993,00 |
| 27.08.2025 | 379,47 | 382,80 | 375,00 | 381,50 | 0,72% | 7.201.450,00 |
| 26.08.2025 | 374,91 | 380,13 | 367,01 | 378,79 | 6,54% | 2.383.605,00 |
| 25.08.2025 | 358,50 | 361,67 | 353,04 | 355,53 | -0,16% | 433.093,00 |
| 22.08.2025 | 357,86 | 364,04 | 348,86 | 356,11 | -0,49% | 808.050,00 |
| 21.08.2025 | 360,00 | 367,97 | 357,47 | 357,86 | -0,62% | 532.627,00 |
| 20.08.2025 | 364,11 | 365,72 | 351,00 | 360,10 | -2,19% | 964.395,00 |
| 19.08.2025 | 371,98 | 372,45 | 361,43 | 368,16 | -2,32% | 811.290,00 |
| 18.08.2025 | 377,82 | 381,84 | 373,58 | 376,89 | -0,25% | 876.316,00 |
| 15.08.2025 | 381,33 | 383,48 | 371,05 | 377,82 | -0,73% | 768.556,00 |
| 14.08.2025 | 381,09 | 386,17 | 378,60 | 380,60 | 0,09% | 495.737,00 |
| 13.08.2025 | 383,83 | 388,00 | 365,08 | 380,25 | -0,09% | 702.881,00 |
| 12.08.2025 | 370,13 | 381,50 | 369,56 | 380,61 | 2,88% | 782.635,00 |
| 11.08.2025 | 379,31 | 380,00 | 364,77 | 369,95 | -1,26% | 900.712,00 |
| 08.08.2025 | 372,00 | 377,14 | 368,26 | 374,68 | -0,24% | 619.882,00 |
| 07.08.2025 | 374,03 | 383,72 | 368,25 | 375,58 | -0,82% | 1.356.917,00 |
| 06.08.2025 | 387,01 | 387,63 | 372,52 | 378,67 | -1,46% | 1.210.450,00 |
| 05.08.2025 | 390,71 | 392,35 | 377,04 | 384,27 | -1,64% | 1.256.574,00 |
| 04.08.2025 | 382,00 | 394,07 | 379,26 | 390,68 | 3,35% | 1.217.787,00 |
| 01.08.2025 | 363,64 | 384,92 | 358,00 | 378,01 | 0,12% | 1.549.017,00 |
| 31.07.2025 | 375,00 | 380,53 | 371,12 | 377,57 | 1,13% | 893.173,00 |
| 30.07.2025 | 362,70 | 376,16 | 360,45 | 373,36 | 3,36% | 1.107.983,00 |
| 29.07.2025 | 359,89 | 365,40 | 354,73 | 361,21 | 0,68% | 731.139,00 |
| 28.07.2025 | 350,98 | 359,23 | 348,00 | 358,77 | 3,51% | 1.247.707,00 |
| 25.07.2025 | 339,75 | 352,77 | 338,52 | 346,62 | 2,20% | 1.642.098,00 |
| 24.07.2025 | 339,26 | 344,74 | 336,00 | 339,16 | -0,02% | 1.159.215,00 |
| 23.07.2025 | 343,00 | 350,52 | 331,02 | 339,24 | 8,18% | 2.488.900,00 |
| 22.07.2025 | 310,30 | 316,27 | 300,00 | 313,58 | 1,11% | 1.743.150,00 |
| 21.07.2025 | 327,60 | 329,61 | 308,46 | 310,14 | -5,63% | 1.550.715,00 |
| 18.07.2025 | 310,00 | 330,99 | 302,49 | 328,63 | 24,48% | 4.495.262,00 |
| 17.07.2025 | 265,75 | 267,86 | 261,56 | 264,00 | -0,29% | 633.042,00 |
| 16.07.2025 | 268,70 | 269,04 | 255,50 | 264,78 | -1,26% | 1.512.453,00 |
| 15.07.2025 | 282,42 | 285,00 | 264,67 | 268,15 | -4,90% | 1.519.960,00 |
| 14.07.2025 | 276,97 | 282,81 | 270,37 | 281,96 | 2,10% | 960.920,00 |
| 11.07.2025 | 270,70 | 280,59 | 266,80 | 276,17 | 3,19% | 1.018.764,00 |
| 10.07.2025 | 274,07 | 274,70 | 265,00 | 267,62 | -1,66% | 811.338,00 |
| 09.07.2025 | 279,14 | 279,14 | 271,94 | 272,15 | -1,91% | 953.523,00 |
| 08.07.2025 | 284,00 | 286,84 | 272,23 | 277,46 | -2,68% | 646.653,00 |
| 07.07.2025 | 281,35 | 286,91 | 280,30 | 285,10 | -0,42% | 666.255,00 |
| 03.07.2025 | 277,09 | 287,52 | 276,44 | 286,31 | 3,70% | 812.037,00 |
| 02.07.2025 | 278,10 | 282,11 | 273,74 | 276,10 | -1,39% | 819.433,00 |
| 01.07.2025 | 291,03 | 292,49 | 278,35 | 279,99 | -3,71% | 1.262.896,00 |
| 30.06.2025 | 298,49 | 301,70 | 289,08 | 290,77 | -2,39% | 813.920,00 |
| 27.06.2025 | 294,76 | 298,46 | 290,99 | 297,88 | 2,23% | 4.503.368,00 |
| 26.06.2025 | 289,97 | 294,42 | 282,91 | 291,38 | 1,17% | 787.046,00 |
| 25.06.2025 | 298,32 | 300,00 | 287,35 | 288,00 | -2,10% | 873.230,00 |
| 24.06.2025 | 292,44 | 296,89 | 289,46 | 294,17 | 0,88% | 606.127,00 |
| 23.06.2025 | 289,28 | 294,76 | 284,64 | 291,59 | 1,02% | 783.848,00 |
| 20.06.2025 | 291,31 | 293,37 | 287,69 | 288,66 | -0,59% | 889.293,00 |
| 18.06.2025 | 285,04 | 294,46 | 285,04 | 290,38 | 1,57% | 988.711,00 |
| 17.06.2025 | 282,56 | 287,05 | 279,25 | 285,88 | 1,77% | 686.174,00 |
| 16.06.2025 | 282,36 | 286,38 | 279,04 | 280,92 | 1,36% | 739.456,00 |
| 13.06.2025 | 274,99 | 280,29 | 272,05 | 277,16 | 0,79% | 1.013.472,00 |
| 12.06.2025 | 273,36 | 277,20 | 271,74 | 274,99 | 0,06% | 1.200.181,00 |
| 11.06.2025 | 271,90 | 275,81 | 255,53 | 274,82 | 7,73% | 3.265.739,00 |
| 10.06.2025 | 257,41 | 259,00 | 246,95 | 255,10 | -0,75% | 1.137.209,00 |
| 09.06.2025 | 261,34 | 274,89 | 250,00 | 257,02 | -0,59% | 1.913.418,00 |
| 06.06.2025 | 258,99 | 259,78 | 252,26 | 258,54 | 1,02% | 516.955,00 |
| 05.06.2025 | 261,00 | 261,04 | 252,39 | 255,94 | -1,56% | 513.746,00 |
| 04.06.2025 | 256,08 | 261,98 | 251,99 | 260,00 | 1,77% | 1.009.540,00 |
| 03.06.2025 | 257,31 | 260,89 | 252,02 | 255,48 | 2,78% | 1.588.534,00 |
| 02.06.2025 | 245,38 | 249,89 | 240,90 | 248,56 | 1,89% | 754.223,00 |
| 30.05.2025 | 242,78 | 246,85 | 239,89 | 243,95 | -0,30% | 727.522,00 |
| 29.05.2025 | 247,50 | 247,61 | 239,20 | 244,69 | 0,07% | 568.812,00 |
| 28.05.2025 | 245,50 | 246,59 | 242,50 | 244,52 | -0,29% | 462.914,00 |
| 27.05.2025 | 247,00 | 247,86 | 242,52 | 245,22 | 0,88% | 803.056,00 |
| 23.05.2025 | 238,37 | 244,50 | 237,35 | 243,08 | 1,86% | 457.583,00 |
| 22.05.2025 | 233,79 | 240,78 | 232,34 | 238,63 | 1,38% | 608.524,00 |
| 21.05.2025 | 237,96 | 241,73 | 233,91 | 235,39 | -2,41% | 502.606,00 |
| 20.05.2025 | 241,17 | 244,35 | 239,62 | 241,21 | 0,38% | 510.056,00 |
| 19.05.2025 | 239,85 | 242,14 | 236,97 | 240,30 | -1,86% | 746.465,00 |
| 16.05.2025 | 246,00 | 247,35 | 242,65 | 244,86 | 0,02% | 796.714,00 |
| 15.05.2025 | 243,24 | 245,82 | 240,35 | 244,80 | -0,05% | 806.956,00 |
| 14.05.2025 | 243,24 | 246,53 | 239,08 | 244,92 | 1,59% | 615.739,00 |
| 13.05.2025 | 236,26 | 246,14 | 234,67 | 241,08 | 1,88% | 878.821,00 |
| 12.05.2025 | 235,46 | 240,14 | 232,56 | 236,62 | 5,09% | 1.397.073,00 |
| 09.05.2025 | 226,76 | 226,89 | 220,59 | 225,16 | -1,51% | 802.066,00 |
| 08.05.2025 | 228,38 | 242,60 | 227,50 | 228,61 | -1,17% | 1.221.875,00 |
| 07.05.2025 | 230,77 | 233,51 | 228,00 | 231,31 | -1,45% | 1.420.310,00 |
| 06.05.2025 | 221,94 | 238,00 | 221,94 | 234,72 | 5,60% | 1.398.645,00 |
| 05.05.2025 | 222,74 | 225,47 | 216,20 | 222,28 | -1,62% | 768.503,00 |
| 02.05.2025 | 224,30 | 230,36 | 221,45 | 225,94 | 1,16% | 720.333,00 |
| 01.05.2025 | 221,38 | 230,63 | 220,22 | 223,34 | 3,84% | 1.145.698,00 |
| 30.04.2025 | 209,67 | 217,14 | 206,01 | 215,08 | 0,53% | 700.728,00 |
| 29.04.2025 | 210,44 | 215,18 | 209,88 | 213,95 | 0,24% | 533.148,00 |
| 28.04.2025 | 212,95 | 215,50 | 209,21 | 213,43 | 0,88% | 582.010,00 |
| 25.04.2025 | 209,63 | 216,40 | 209,63 | 211,56 | 0,26% | 703.854,00 |
| 24.04.2025 | 205,45 | 213,88 | 205,45 | 211,01 | 3,10% | 471.360,00 |
| 23.04.2025 | 208,97 | 212,71 | 202,44 | 204,66 | 3,58% | 855.276,00 |
| 22.04.2025 | 195,32 | 201,16 | 194,54 | 197,59 | 3,25% | 816.278,00 |
| 21.04.2025 | 197,98 | 200,40 | 186,49 | 191,37 | -5,94% | 737.253,00 |
| 17.04.2025 | 206,85 | 208,00 | 201,78 | 203,46 | 0,13% | 649.929,00 |
| 16.04.2025 | 198,30 | 206,12 | 194,98 | 203,20 | 0,13% | 779.499,00 |
| 15.04.2025 | 203,46 | 206,85 | 198,00 | 202,93 | 1,35% | 486.375,00 |
| 14.04.2025 | 204,31 | 206,68 | 196,31 | 200,23 | 1,11% | 554.938,00 |
| 11.04.2025 | 192,42 | 198,85 | 190,05 | 198,04 | 0,84% | 960.365,00 |
| 10.04.2025 | 196,01 | 202,34 | 190,65 | 196,39 | -3,45% | 1.054.464,00 |
| 09.04.2025 | 181,62 | 206,58 | 176,80 | 203,41 | 11,39% | 1.704.041,00 |