277,160$
0,79%
Echtzeit-Aktienkurs Talen Energy Corp
Bid:
Ask:
Aktienkurse zur Talen Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 194,11 | 197,49 | 179,34 | 182,62 | -0,24% | 1.413.231,00 |
| 07.04.2025 | 163,00 | 195,47 | 163,00 | 183,06 | 4,97% | 1.633.491,00 |
| 04.04.2025 | 177,51 | 179,52 | 162,31 | 174,40 | -5,43% | 2.379.900,00 |
| 03.04.2025 | 198,30 | 204,00 | 183,17 | 184,41 | -14,12% | 1.608.317,00 |
| 02.04.2025 | 201,31 | 214,95 | 201,00 | 214,73 | 3,51% | 1.098.961,00 |
| 01.04.2025 | 200,63 | 207,92 | 196,55 | 207,44 | 3,89% | 959.659,00 |
| 31.03.2025 | 190,31 | 200,72 | 188,00 | 199,67 | 1,11% | 837.619,00 |
| 28.03.2025 | 200,05 | 205,26 | 194,06 | 197,48 | -2,62% | 850.047,00 |
| 27.03.2025 | 199,10 | 205,09 | 194,86 | 202,79 | -0,15% | 1.146.266,00 |
| 26.03.2025 | 216,88 | 217,70 | 202,72 | 203,09 | -6,72% | 1.351.512,00 |
| 25.03.2025 | 219,34 | 219,50 | 208,90 | 217,73 | -0,56% | 1.081.905,00 |
| 24.03.2025 | 217,51 | 220,59 | 214,51 | 218,96 | 1,93% | 1.333.888,00 |
| 21.03.2025 | 212,42 | 215,90 | 208,00 | 214,81 | 0,87% | 1.268.418,00 |
| 20.03.2025 | 209,97 | 215,90 | 205,57 | 212,96 | 1,26% | 760.386,00 |
| 19.03.2025 | 204,07 | 214,42 | 201,57 | 210,30 | 3,73% | 1.037.970,00 |
| 18.03.2025 | 204,40 | 206,02 | 198,18 | 202,75 | -2,06% | 991.464,00 |
| 17.03.2025 | 204,95 | 211,37 | 203,68 | 207,00 | 1,01% | 907.908,00 |
| 14.03.2025 | 201,00 | 205,09 | 196,00 | 204,93 | 4,98% | 1.224.521,00 |
| 13.03.2025 | 197,58 | 198,46 | 188,75 | 195,20 | -1,95% | 1.193.595,00 |
| 12.03.2025 | 192,79 | 200,00 | 187,70 | 199,09 | 12,76% | 3.297.744,00 |
| 11.03.2025 | 166,79 | 180,75 | 163,41 | 176,56 | 6,52% | 1.965.033,00 |
| 10.03.2025 | 168,68 | 170,57 | 158,08 | 165,75 | -5,95% | 3.046.243,00 |
| 07.03.2025 | 180,58 | 184,52 | 171,80 | 176,24 | -2,38% | 1.664.298,00 |
| 06.03.2025 | 187,96 | 193,57 | 176,90 | 180,53 | -8,75% | 1.864.424,00 |
| 05.03.2025 | 192,54 | 201,24 | 190,13 | 197,85 | 1,07% | 1.144.998,00 |
| 04.03.2025 | 188,00 | 202,57 | 178,91 | 195,76 | 4,12% | 2.605.946,00 |
| 03.03.2025 | 206,90 | 213,62 | 185,75 | 188,02 | -9,58% | 1.542.327,00 |
| 28.02.2025 | 193,18 | 209,83 | 192,00 | 207,95 | 3,04% | 2.210.081,00 |
| 27.02.2025 | 223,37 | 224,00 | 200,30 | 201,82 | -7,30% | 1.491.900,00 |
| 26.02.2025 | 219,67 | 227,52 | 215,28 | 217,71 | 2,89% | 1.219.450,00 |
| 25.02.2025 | 211,02 | 212,71 | 197,26 | 211,59 | -1,97% | 1.590.275,00 |
| 24.02.2025 | 219,23 | 222,00 | 206,24 | 215,85 | -1,35% | 1.453.548,00 |
| 21.02.2025 | 238,37 | 238,53 | 214,06 | 218,80 | -7,46% | 2.494.019,00 |
| 20.02.2025 | 245,35 | 247,00 | 233,94 | 236,43 | -4,79% | 921.382,00 |
| 19.02.2025 | 247,95 | 249,25 | 242,69 | 248,33 | -0,81% | 838.153,00 |
| 18.02.2025 | 245,00 | 250,72 | 241,13 | 250,37 | 3,66% | 707.758,00 |
| 14.02.2025 | 240,19 | 245,81 | 235,50 | 241,54 | 0,48% | 686.012,00 |
| 13.02.2025 | 236,07 | 240,79 | 233,99 | 240,38 | 1,64% | 671.802,00 |
| 12.02.2025 | 227,00 | 242,28 | 226,00 | 236,50 | 1,09% | 650.282,00 |
| 11.02.2025 | 235,46 | 237,03 | 229,11 | 233,95 | -1,80% | 736.992,00 |
| 10.02.2025 | 238,96 | 243,97 | 235,85 | 238,23 | -0,21% | 628.702,00 |
| 07.02.2025 | 241,63 | 244,93 | 235,59 | 238,73 | -0,08% | 652.715,00 |
| 06.02.2025 | 236,78 | 240,87 | 231,67 | 238,91 | 1,30% | 662.482,00 |
| 05.02.2025 | 237,90 | 241,79 | 231,47 | 235,85 | 0,61% | 826.293,00 |
| 04.02.2025 | 231,28 | 235,00 | 221,08 | 234,42 | 1,55% | 991.069,00 |
| 03.02.2025 | 213,73 | 232,22 | 213,30 | 230,85 | 4,11% | 1.204.753,00 |
| 31.01.2025 | 227,47 | 231,19 | 220,29 | 221,73 | -1,43% | 1.039.061,00 |
| 30.01.2025 | 221,06 | 230,00 | 218,59 | 224,95 | 5,12% | 1.440.888,00 |
| 29.01.2025 | 209,91 | 218,12 | 206,00 | 214,00 | 4,69% | 2.021.113,00 |
| 28.01.2025 | 199,20 | 206,28 | 190,50 | 204,42 | 6,38% | 2.680.291,00 |
| 27.01.2025 | 217,00 | 217,20 | 187,00 | 192,16 | -21,59% | 4.655.004,00 |
| 24.01.2025 | 247,73 | 250,82 | 241,71 | 245,06 | -0,83% | 891.201,00 |
| 23.01.2025 | 249,80 | 258,03 | 246,32 | 247,12 | -1,15% | 1.172.337,00 |
| 22.01.2025 | 249,72 | 253,91 | 247,50 | 249,99 | 2,61% | 1.170.077,00 |