358,110$
-4,43%
Echtzeit-Aktienkurs Talen Energy Corp
Bid:
Ask:
Aktienkurse zur Talen Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 369,53 | 374,11 | 355,42 | 356,00 | -4,99% | 1.080.456,00 |
| 07.01.2026 | 393,83 | 396,21 | 365,54 | 374,71 | -4,70% | 1.295.322,00 |
| 06.01.2026 | 395,64 | 400,88 | 385,00 | 393,18 | -0,51% | 535.042,00 |
| 05.01.2026 | 399,00 | 400,43 | 381,00 | 395,20 | -0,39% | 891.415,00 |
| 02.01.2026 | 381,11 | 397,42 | 379,33 | 396,73 | 5,84% | 597.623,00 |
| 31.12.2025 | 381,12 | 386,00 | 374,76 | 374,84 | -1,09% | 369.040,00 |
| 30.12.2025 | 380,27 | 382,65 | 377,00 | 378,97 | -0,34% | 320.209,00 |
| 29.12.2025 | 381,44 | 387,82 | 377,42 | 380,27 | -1,11% | 531.584,00 |
| 26.12.2025 | 384,14 | 385,94 | 379,17 | 384,52 | 0,25% | 271.346,00 |
| 24.12.2025 | 380,00 | 386,95 | 377,95 | 383,58 | 0,74% | 190.760,00 |
| 23.12.2025 | 375,85 | 384,26 | 375,44 | 380,75 | 0,50% | 409.095,00 |
| 22.12.2025 | 377,32 | 384,99 | 374,00 | 378,85 | 1,77% | 599.884,00 |
| 19.12.2025 | 373,03 | 381,67 | 368,69 | 372,25 | 0,14% | 1.774.041,00 |
| 18.12.2025 | 374,91 | 385,88 | 363,08 | 371,72 | 5,61% | 1.445.710,00 |
| 17.12.2025 | 377,19 | 381,86 | 350,48 | 351,96 | -6,58% | 1.341.590,00 |
| 16.12.2025 | 357,00 | 380,90 | 354,73 | 376,77 | 5,26% | 1.209.778,00 |
| 15.12.2025 | 360,01 | 363,45 | 352,96 | 357,94 | 0,44% | 1.138.380,00 |
| 12.12.2025 | 370,32 | 371,17 | 350,00 | 356,36 | -3,38% | 1.056.468,00 |
| 11.12.2025 | 356,60 | 369,36 | 349,52 | 368,82 | 2,88% | 672.376,00 |
| 10.12.2025 | 346,05 | 361,00 | 343,40 | 358,50 | 2,90% | 1.260.059,00 |
| 09.12.2025 | 353,62 | 361,38 | 348,01 | 348,38 | -1,41% | 552.606,00 |
| 08.12.2025 | 353,04 | 355,53 | 345,67 | 353,38 | -0,24% | 706.284,00 |
| 05.12.2025 | 366,35 | 368,99 | 347,17 | 354,24 | -3,72% | 1.361.598,00 |
| 04.12.2025 | 364,33 | 377,08 | 361,15 | 367,93 | 0,68% | 739.017,00 |
| 03.12.2025 | 366,66 | 374,02 | 359,52 | 365,46 | -0,68% | 1.048.876,00 |
| 02.12.2025 | 380,20 | 385,89 | 367,04 | 367,96 | -3,17% | 848.994,00 |
| 01.12.2025 | 388,00 | 390,27 | 378,08 | 379,99 | -3,62% | 916.820,00 |
| 28.11.2025 | 393,01 | 397,00 | 388,67 | 394,27 | 0,47% | 279.716,00 |
| 26.11.2025 | 385,68 | 393,12 | 381,25 | 392,42 | 3,54% | 663.835,00 |
| 25.11.2025 | 374,38 | 379,80 | 360,59 | 378,99 | -0,39% | 613.257,00 |
| 24.11.2025 | 368,29 | 381,42 | 364,38 | 380,49 | 3,97% | 552.176,00 |
| 21.11.2025 | 368,00 | 372,40 | 353,15 | 365,96 | -0,85% | 845.268,00 |
| 20.11.2025 | 404,99 | 407,67 | 368,66 | 369,10 | -5,48% | 1.293.957,00 |
| 19.11.2025 | 377,70 | 395,44 | 377,00 | 390,51 | 4,19% | 818.466,00 |
| 18.11.2025 | 362,35 | 383,00 | 361,31 | 374,80 | 1,67% | 977.504,00 |
| 17.11.2025 | 360,25 | 379,00 | 358,01 | 368,65 | 2,14% | 958.631,00 |
| 14.11.2025 | 344,50 | 368,74 | 344,27 | 360,92 | 1,66% | 1.218.352,00 |
| 13.11.2025 | 370,08 | 370,65 | 349,11 | 355,04 | -3,40% | 1.451.069,00 |
| 12.11.2025 | 375,12 | 378,82 | 360,26 | 367,54 | -1,87% | 1.116.935,00 |
| 11.11.2025 | 384,17 | 393,00 | 370,50 | 374,55 | -4,85% | 716.418,00 |
| 10.11.2025 | 395,00 | 398,44 | 379,69 | 393,63 | 1,83% | 760.179,00 |
| 07.11.2025 | 373,12 | 388,68 | 362,51 | 386,57 | 0,17% | 842.990,00 |
| 06.11.2025 | 390,45 | 404,00 | 379,18 | 385,93 | -4,35% | 1.026.223,00 |
| 05.11.2025 | 397,70 | 410,91 | 393,21 | 403,49 | 2,08% | 815.163,00 |
| 04.11.2025 | 396,59 | 410,02 | 390,04 | 395,25 | -4,42% | 795.359,00 |
| 03.11.2025 | 401,18 | 418,66 | 401,00 | 413,54 | 3,44% | 830.977,00 |
| 31.10.2025 | 404,03 | 411,22 | 392,73 | 399,78 | 2,03% | 887.193,00 |
| 30.10.2025 | 390,00 | 400,96 | 388,91 | 391,82 | -1,69% | 544.020,00 |
| 29.10.2025 | 394,00 | 410,00 | 390,00 | 398,55 | 1,15% | 658.481,00 |
| 28.10.2025 | 410,30 | 410,77 | 376,59 | 394,00 | -3,22% | 1.404.864,00 |
| 27.10.2025 | 415,50 | 416,47 | 400,72 | 407,12 | -0,17% | 502.015,00 |
| 24.10.2025 | 396,33 | 408,40 | 390,21 | 407,81 | 6,25% | 951.341,00 |
| 23.10.2025 | 386,29 | 391,70 | 382,00 | 383,82 | 0,82% | 815.133,00 |
| 22.10.2025 | 379,94 | 381,53 | 352,64 | 380,69 | -0,37% | 2.299.529,00 |
| 21.10.2025 | 405,48 | 407,15 | 379,34 | 382,09 | -6,08% | 1.125.511,00 |
| 20.10.2025 | 412,50 | 417,09 | 402,03 | 406,84 | 0,10% | 583.776,00 |
| 17.10.2025 | 408,13 | 416,02 | 400,76 | 406,45 | -2,77% | 895.415,00 |
| 16.10.2025 | 416,50 | 421,79 | 411,11 | 418,03 | 0,53% | 710.561,00 |
| 15.10.2025 | 422,24 | 430,00 | 407,45 | 415,81 | -0,46% | 960.385,00 |
| 14.10.2025 | 425,00 | 433,66 | 417,13 | 417,75 | -4,15% | 991.587,00 |
| 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 |