375,900$
2,20%
Echtzeit-Aktienkurs Talen Energy Corp
Bid:
Ask:
Aktienkurse zur Talen Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 365,05 | 381,00 | 361,30 | 376,70 | 2,42% | 663.514,00 |
| 12.02.2026 | 361,11 | 371,42 | 353,69 | 367,81 | 3,72% | 943.998,00 |
| 11.02.2026 | 363,90 | 364,54 | 344,38 | 354,62 | -0,92% | 792.923,00 |
| 10.02.2026 | 357,54 | 366,85 | 334,00 | 357,93 | 1,21% | 1.810.476,00 |
| 09.02.2026 | 343,86 | 359,51 | 343,86 | 353,66 | 2,51% | 860.879,00 |
| 06.02.2026 | 332,50 | 349,11 | 332,50 | 345,00 | 6,27% | 844.402,00 |
| 05.02.2026 | 312,65 | 326,30 | 310,00 | 324,63 | 2,39% | 1.139.571,00 |
| 04.02.2026 | 341,87 | 341,87 | 310,00 | 317,05 | -7,14% | 1.535.044,00 |
| 03.02.2026 | 343,33 | 345,55 | 328,63 | 341,42 | 0,18% | 839.342,00 |
| 02.02.2026 | 345,01 | 351,99 | 335,43 | 340,80 | -2,17% | 961.644,00 |
| 30.01.2026 | 358,63 | 365,93 | 345,01 | 348,36 | -3,82% | 794.215,00 |
| 29.01.2026 | 367,00 | 372,17 | 356,88 | 362,20 | -0,81% | 685.443,00 |
| 28.01.2026 | 360,93 | 368,48 | 354,38 | 365,17 | 1,57% | 539.760,00 |
| 27.01.2026 | 352,96 | 360,33 | 349,01 | 359,51 | 2,60% | 643.786,00 |
| 26.01.2026 | 360,47 | 364,90 | 349,22 | 350,41 | -4,37% | 1.035.714,00 |
| 23.01.2026 | 379,67 | 385,35 | 363,81 | 366,43 | -3,54% | 710.884,00 |
| 22.01.2026 | 380,75 | 383,98 | 371,80 | 379,86 | 1,48% | 557.866,00 |
| 21.01.2026 | 360,71 | 380,89 | 353,05 | 374,31 | 4,95% | 1.015.749,00 |
| 20.01.2026 | 364,22 | 375,80 | 354,00 | 356,66 | -4,04% | 1.032.237,00 |
| 16.01.2026 | 389,62 | 396,42 | 366,14 | 371,66 | -11,31% | 3.434.033,00 |
| 15.01.2026 | 408,21 | 424,38 | 400,45 | 419,07 | 11,80% | 1.773.494,00 |
| 14.01.2026 | 373,33 | 377,29 | 366,00 | 374,83 | -0,54% | 426.646,00 |
| 13.01.2026 | 375,43 | 383,18 | 370,00 | 376,86 | 2,12% | 531.118,00 |
| 12.01.2026 | 365,85 | 371,28 | 364,45 | 369,03 | -0,49% | 615.332,00 |
| 09.01.2026 | 375,86 | 387,67 | 365,36 | 370,83 | 4,17% | 946.112,00 |
| 08.01.2026 | 369,53 | 374,11 | 355,42 | 356,00 | -4,99% | 1.083.931,00 |
| 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 |