423,550$
1,39%
Echtzeit-Aktienkurs Talen Energy Corp
Bid:
Ask:
Aktienkurse zur Talen Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 425,00 | 433,66 | 417,13 | 417,75 | -4,15% | 925.588,00 |
| 13.10.2025 | 423,61 | 440,95 | 423,61 | 435,83 | 5,57% | 709.946,00 |
| 10.10.2025 | 441,19 | 446,00 | 410,12 | 412,83 | -7,12% | 1.020.135,00 |
| 09.10.2025 | 446,22 | 449,79 | 437,00 | 444,50 | -0,30% | 503.323,00 |
| 08.10.2025 | 434,89 | 446,39 | 432,28 | 445,84 | 3,43% | 575.398,00 |
| 07.10.2025 | 429,00 | 435,00 | 425,86 | 431,04 | 0,14% | 582.571,00 |
| 06.10.2025 | 448,62 | 448,62 | 424,82 | 430,43 | -1,84% | 722.518,00 |
| 03.10.2025 | 434,57 | 451,18 | 432,02 | 438,50 | 1,02% | 92.207,00 |
| 02.10.2025 | 429,90 | 434,98 | 421,71 | 434,07 | 1,66% | 661.591,00 |
| 01.10.2025 | 423,33 | 437,06 | 421,14 | 426,99 | 0,38% | 780.825,00 |
| 30.09.2025 | 420,87 | 428,94 | 418,75 | 425,38 | 1,11% | 653.545,00 |
| 29.09.2025 | 414,00 | 424,98 | 404,57 | 420,70 | 2,30% | 702.018,00 |
| 26.09.2025 | 414,37 | 415,99 | 409,00 | 411,23 | 0,12% | 472.192,00 |
| 25.09.2025 | 409,89 | 413,60 | 401,00 | 410,72 | -1,49% | 636.261,00 |
| 24.09.2025 | 423,00 | 424,50 | 415,75 | 416,94 | -1,46% | 480.361,00 |
| 23.09.2025 | 424,66 | 428,23 | 417,00 | 423,13 | -1,53% | 691.340,00 |
| 22.09.2025 | 424,00 | 430,71 | 416,17 | 429,72 | 1,45% | 856.534,00 |
| 19.09.2025 | 415,10 | 427,07 | 415,00 | 423,56 | 2,00% | 1.462.654,00 |
| 18.09.2025 | 410,71 | 422,77 | 409,00 | 415,25 | 1,75% | 702.281,00 |
| 17.09.2025 | 410,00 | 413,00 | 401,65 | 408,09 | -0,37% | 727.341,00 |
| 16.09.2025 | 404,49 | 411,44 | 401,27 | 409,60 | 1,02% | 677.201,00 |
| 15.09.2025 | 401,26 | 411,36 | 400,05 | 405,45 | 0,73% | 683.645,00 |
| 12.09.2025 | 397,91 | 405,95 | 397,91 | 402,53 | 0,40% | 435.328,00 |
| 11.09.2025 | 407,85 | 409,20 | 398,01 | 400,92 | -0,43% | 606.196,00 |
| 10.09.2025 | 405,39 | 410,00 | 397,25 | 402,65 | 3,39% | 1.053.308,00 |
| 09.09.2025 | 392,22 | 398,78 | 387,00 | 389,43 | 1,55% | 966.995,00 |
| 08.09.2025 | 391,60 | 392,99 | 382,87 | 383,49 | -1,46% | 916.161,00 |
| 05.09.2025 | 385,41 | 389,67 | 366,40 | 389,19 | 2,30% | 758.354,00 |
| 04.09.2025 | 382,75 | 387,35 | 380,03 | 380,44 | 0,71% | 524.190,00 |
| 03.09.2025 | 376,48 | 385,53 | 373,64 | 377,76 | 0,70% | 527.249,00 |
| 02.09.2025 | 368,85 | 376,49 | 363,07 | 375,15 | -0,99% | 807.067,00 |
| 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 |