435,440$
6,25%
Echtzeit-Aktienkurs Talen Energy Corp
Bid:
Ask:
Aktienkurse zur Talen Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 425,81 | 449,84 | 420,38 | 436,29 | 6,46% | 1.988.683,00 |
| 17.06.2026 | 407,05 | 422,33 | 402,15 | 409,81 | 0,81% | 1.041.599,00 |
| 16.06.2026 | 388,80 | 426,99 | 387,99 | 406,51 | 5,26% | 1.564.252,00 |
| 15.06.2026 | 376,34 | 390,82 | 369,03 | 386,21 | 7,12% | 1.012.584,00 |
| 12.06.2026 | 350,00 | 362,00 | 348,83 | 360,54 | 4,56% | 753.818,00 |
| 11.06.2026 | 339,23 | 350,00 | 337,52 | 344,80 | 2,44% | 464.460,00 |
| 10.06.2026 | 351,90 | 355,15 | 329,13 | 336,59 | -6,17% | 1.096.532,00 |
| 09.06.2026 | 369,02 | 372,00 | 343,62 | 358,74 | -1,66% | 630.991,00 |
| 08.06.2026 | 369,90 | 370,25 | 360,74 | 364,78 | 0,01% | 357.727,00 |
| 05.06.2026 | 371,72 | 375,09 | 359,83 | 364,74 | -3,53% | 1.058.993,00 |
| 04.06.2026 | 373,33 | 379,97 | 372,20 | 378,08 | -0,40% | 524.131,00 |
| 03.06.2026 | 381,44 | 385,51 | 376,52 | 379,59 | -1,54% | 725.256,00 |
| 02.06.2026 | 380,79 | 391,70 | 371,35 | 385,51 | 2,20% | 733.166,00 |
| 01.06.2026 | 374,88 | 380,78 | 366,00 | 377,20 | -2,48% | 763.349,00 |
| 29.05.2026 | 383,00 | 391,35 | 374,99 | 386,80 | 1,40% | 674.375,00 |
| 28.05.2026 | 377,94 | 390,26 | 370,00 | 381,47 | 0,44% | 527.070,00 |
| 27.05.2026 | 391,00 | 391,00 | 376,88 | 379,78 | -2,37% | 667.713,00 |
| 26.05.2026 | 378,53 | 394,63 | 378,00 | 389,00 | 4,44% | 1.277.812,00 |
| 22.05.2026 | 364,99 | 378,50 | 362,99 | 372,45 | 3,32% | 847.953,00 |
| 21.05.2026 | 344,52 | 360,90 | 344,52 | 360,48 | 4,65% | 868.589,00 |
| 20.05.2026 | 331,77 | 347,20 | 329,25 | 344,46 | 9,50% | 886.642,00 |
| 19.05.2026 | 320,00 | 320,07 | 309,36 | 314,57 | -2,97% | 844.176,00 |
| 18.05.2026 | 332,02 | 336,10 | 319,80 | 324,21 | -3,00% | 580.996,00 |
| 15.05.2026 | 346,45 | 346,73 | 331,37 | 334,24 | -5,28% | 646.965,00 |
| 14.05.2026 | 348,03 | 356,62 | 347,91 | 352,88 | 0,53% | 595.884,00 |
| 13.05.2026 | 375,43 | 379,18 | 336,22 | 351,03 | -6,29% | 1.471.051,00 |
| 12.05.2026 | 378,52 | 380,00 | 368,38 | 374,61 | -2,30% | 639.963,00 |
| 11.05.2026 | 389,24 | 389,24 | 376,62 | 383,44 | -0,76% | 632.977,00 |
| 08.05.2026 | 395,23 | 397,99 | 381,10 | 386,37 | -1,07% | 521.761,00 |
| 07.05.2026 | 410,54 | 416,68 | 384,00 | 390,55 | -4,74% | 841.089,00 |
| 06.05.2026 | 400,64 | 412,83 | 388,71 | 409,99 | 6,52% | 1.183.587,00 |
| 05.05.2026 | 390,39 | 391,37 | 384,43 | 384,90 | 0,07% | 615.357,00 |
| 04.05.2026 | 375,09 | 385,13 | 373,10 | 384,64 | 3,35% | 749.642,00 |
| 01.05.2026 | 375,39 | 383,82 | 367,94 | 372,16 | -0,07% | 574.633,00 |
| 30.04.2026 | 356,68 | 375,45 | 356,64 | 372,42 | 5,83% | 675.655,00 |
| 29.04.2026 | 362,83 | 363,00 | 347,00 | 351,91 | -2,56% | 487.713,00 |
| 28.04.2026 | 362,14 | 367,65 | 355,00 | 361,17 | -2,30% | 398.803,00 |
| 27.04.2026 | 368,46 | 370,00 | 352,01 | 369,67 | 1,47% | 515.456,00 |
| 24.04.2026 | 347,74 | 364,85 | 343,99 | 364,32 | 5,52% | 567.061,00 |
| 23.04.2026 | 339,92 | 350,00 | 338,32 | 345,25 | 1,75% | 356.809,00 |
| 22.04.2026 | 338,17 | 343,79 | 332,00 | 339,32 | 2,91% | 611.662,00 |
| 21.04.2026 | 346,40 | 351,79 | 328,32 | 329,74 | -4,77% | 560.255,00 |
| 20.04.2026 | 360,00 | 362,60 | 343,28 | 346,26 | -5,23% | 777.648,00 |
| 17.04.2026 | 367,50 | 371,00 | 357,20 | 365,35 | 0,81% | 937.567,00 |
| 16.04.2026 | 354,45 | 362,88 | 351,00 | 362,40 | 2,58% | 639.756,00 |
| 15.04.2026 | 351,96 | 358,62 | 345,93 | 353,30 | 2,18% | 745.652,00 |
| 14.04.2026 | 334,73 | 347,80 | 331,27 | 345,76 | 6,04% | 947.838,00 |
| 13.04.2026 | 317,33 | 331,58 | 316,80 | 326,08 | 1,48% | 734.608,00 |
| 10.04.2026 | 312,26 | 325,48 | 312,26 | 321,33 | 2,74% | 481.087,00 |
| 09.04.2026 | 325,49 | 334,00 | 310,98 | 312,76 | -4,83% | 1.075.835,00 |
| 08.04.2026 | 344,76 | 346,68 | 327,38 | 328,65 | -0,43% | 833.745,00 |
| 07.04.2026 | 323,67 | 331,55 | 320,27 | 330,07 | 1,85% | 290.694,00 |
| 06.04.2026 | 327,98 | 330,76 | 320,13 | 324,09 | -1,07% | 373.118,00 |
| 02.04.2026 | 323,10 | 331,22 | 316,00 | 327,58 | -0,15% | 427.535,00 |
| 01.04.2026 | 324,98 | 332,48 | 324,54 | 328,08 | 2,77% | 451.544,00 |
| 31.03.2026 | 307,76 | 321,00 | 302,00 | 319,23 | 1,98% | 884.864,00 |
| 30.03.2026 | 328,23 | 329,00 | 310,50 | 313,03 | -3,55% | 691.345,00 |
| 27.03.2026 | 322,07 | 329,70 | 317,73 | 324,54 | 0,44% | 478.014,00 |
| 26.03.2026 | 327,78 | 335,00 | 318,42 | 323,13 | -1,57% | 595.767,00 |
| 25.03.2026 | 320,94 | 330,00 | 318,82 | 328,29 | 3,96% | 776.337,00 |
| 24.03.2026 | 310,55 | 319,29 | 308,51 | 315,77 | 1,53% | 545.605,00 |
| 23.03.2026 | 310,33 | 320,14 | 306,53 | 311,02 | 2,66% | 943.493,00 |
| 20.03.2026 | 336,36 | 337,41 | 301,45 | 302,97 | -10,91% | 1.834.753,00 |
| 19.03.2026 | 332,08 | 342,47 | 328,00 | 340,07 | 0,43% | 386.946,00 |
| 18.03.2026 | 330,94 | 345,29 | 329,11 | 338,60 | 3,50% | 707.756,00 |
| 17.03.2026 | 320,34 | 327,75 | 319,05 | 327,14 | 3,00% | 917.665,00 |
| 16.03.2026 | 323,32 | 327,10 | 313,56 | 317,60 | 0,46% | 684.437,00 |
| 13.03.2026 | 314,50 | 321,85 | 312,24 | 316,14 | 1,51% | 607.050,00 |
| 12.03.2026 | 310,50 | 317,07 | 307,79 | 311,45 | -1,51% | 991.337,00 |
| 11.03.2026 | 329,69 | 332,27 | 315,00 | 316,22 | -4,63% | 984.726,00 |
| 10.03.2026 | 336,98 | 343,84 | 330,00 | 331,58 | -1,05% | 691.785,00 |
| 09.03.2026 | 314,10 | 337,11 | 310,83 | 335,11 | 4,54% | 1.033.319,00 |
| 06.03.2026 | 328,05 | 338,01 | 319,94 | 320,56 | -4,27% | 691.556,00 |
| 05.03.2026 | 330,32 | 344,91 | 326,94 | 334,86 | -0,51% | 712.879,00 |
| 04.03.2026 | 340,04 | 350,00 | 336,00 | 336,57 | -1,41% | 1.152.732,00 |
| 03.03.2026 | 339,86 | 346,19 | 334,17 | 341,39 | -3,35% | 1.002.755,00 |
| 02.03.2026 | 364,42 | 373,06 | 352,03 | 353,24 | -4,78% | 802.390,00 |
| 27.02.2026 | 387,00 | 397,40 | 362,19 | 370,97 | -4,89% | 1.232.494,00 |
| 26.02.2026 | 391,16 | 393,05 | 379,28 | 390,05 | -0,35% | 626.097,00 |
| 25.02.2026 | 379,52 | 392,24 | 376,57 | 391,43 | 4,31% | 654.025,00 |
| 24.02.2026 | 367,75 | 376,99 | 354,15 | 375,24 | 2,01% | 479.251,00 |
| 23.02.2026 | 379,28 | 385,00 | 361,87 | 367,84 | -3,77% | 589.211,00 |
| 20.02.2026 | 381,60 | 389,60 | 377,29 | 382,25 | 0,58% | 607.226,00 |
| 19.02.2026 | 380,29 | 383,89 | 376,95 | 380,06 | -0,06% | 481.054,00 |
| 18.02.2026 | 388,64 | 390,00 | 376,25 | 380,29 | -2,06% | 817.799,00 |
| 17.02.2026 | 375,73 | 388,68 | 368,44 | 388,28 | 3,07% | 531.711,00 |
| 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% | 685.825,00 |
| 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 |