354,240$
0,86%
Echtzeit-Aktienkurs Talen Energy Corp
Bid:
Ask:
Aktienkurse zur Talen Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 347,84 | 357,07 | 341,00 | 349,43 | -0,51% | 789.925,00 |
| 19.10.2026 | 361,42 | 364,70 | 344,03 | 351,22 | -1,01% | 1.026.266,00 |
| 16.10.2026 | 353,20 | 358,88 | 348,35 | 354,81 | 2,12% | 737.852,00 |
| 15.10.2026 | 347,49 | 347,49 | 347,43 | 347,43 | -3,07% | 1.451,00 |
| 14.10.2026 | 377,00 | 378,74 | 355,74 | 358,42 | -6,21% | 1.129.715,00 |
| 13.10.2026 | 370,75 | 386,19 | 368,38 | 382,14 | 0,62% | 994.904,00 |
| 12.10.2026 | 383,99 | 390,54 | 376,44 | 379,77 | 0,32% | 1.565.710,00 |
| 09.10.2026 | 363,48 | 379,35 | 362,57 | 378,57 | 5,39% | 1.250.024,00 |
| 08.10.2026 | 373,69 | 380,97 | 356,00 | 359,22 | -5,05% | 1.441.126,00 |
| 07.10.2026 | 362,75 | 380,00 | 360,21 | 378,32 | 1,40% | 1.545.775,00 |
| 06.10.2026 | 349,15 | 377,99 | 349,15 | 373,11 | 12,43% | 2.817.247,00 |
| 05.10.2026 | 323,00 | 337,22 | 319,23 | 331,87 | 3,46% | 1.106.076,00 |
| 02.10.2026 | 327,67 | 331,02 | 311,00 | 320,77 | -0,72% | 1.112.369,00 |
| 01.10.2026 | 313,48 | 329,24 | 310,79 | 323,09 | 3,33% | 1.126.478,00 |
| 30.09.2026 | 317,08 | 320,00 | 305,15 | 312,69 | -0,68% | 2.367.760,00 |
| 29.09.2026 | 307,91 | 317,99 | 307,87 | 314,84 | 3,74% | 899.463,00 |
| 28.09.2026 | 302,04 | 306,52 | 296,00 | 303,50 | -0,30% | 616.896,00 |
| 25.09.2026 | 304,05 | 307,41 | 299,60 | 304,42 | 1,47% | 550.710,00 |
| 24.09.2026 | 295,95 | 303,34 | 292,45 | 300,01 | -0,11% | 465.245,00 |
| 23.09.2026 | 292,29 | 302,56 | 288,17 | 300,34 | 1,97% | 924.775,00 |
| 22.09.2026 | 299,72 | 302,76 | 293,11 | 294,54 | -1,81% | 581.582,00 |
| 21.09.2026 | 296,12 | 301,80 | 285,65 | 299,97 | 2,62% | 686.634,00 |
| 18.09.2026 | 293,81 | 298,32 | 288,59 | 292,30 | -0,34% | 1.222.418,00 |
| 17.09.2026 | 296,12 | 302,97 | 291,29 | 293,31 | 1,99% | 748.406,00 |
| 16.09.2026 | 286,27 | 292,73 | 282,85 | 287,60 | 1,93% | 809.741,00 |
| 15.09.2026 | 289,52 | 290,98 | 279,77 | 282,15 | -1,53% | 881.807,00 |
| 14.09.2026 | 300,00 | 303,52 | 285,86 | 286,52 | -8,38% | 1.166.426,00 |
| 11.09.2026 | 313,76 | 317,50 | 308,16 | 312,74 | 0,39% | 351.893,00 |
| 10.09.2026 | 314,52 | 318,87 | 310,75 | 311,54 | -2,54% | 526.850,00 |
| 09.09.2026 | 324,41 | 326,09 | 318,26 | 319,67 | -1,87% | 887.086,00 |
| 08.09.2026 | 321,00 | 330,64 | 319,70 | 325,77 | 2,77% | 867.507,00 |
| 04.09.2026 | 305,00 | 317,47 | 304,73 | 317,00 | 3,76% | 577.750,00 |
| 03.09.2026 | 306,36 | 313,97 | 301,55 | 305,52 | 1,16% | 681.650,00 |
| 02.09.2026 | 292,15 | 304,08 | 290,19 | 302,03 | 2,83% | 828.613,00 |
| 01.09.2026 | 291,37 | 302,98 | 288,58 | 293,73 | -0,69% | 950.537,00 |
| 31.08.2026 | 297,52 | 297,99 | 292,26 | 295,76 | -0,12% | 741.799,00 |
| 28.08.2026 | 304,58 | 307,82 | 294,75 | 296,11 | -2,78% | 684.614,00 |
| 27.08.2026 | 307,00 | 312,22 | 300,51 | 304,58 | -0,56% | 646.069,00 |
| 26.08.2026 | 309,24 | 316,50 | 304,83 | 306,29 | -0,45% | 532.569,00 |
| 25.08.2026 | 311,74 | 313,80 | 305,11 | 307,67 | 0,70% | 550.952,00 |
| 24.08.2026 | 315,10 | 317,52 | 304,03 | 305,54 | -2,84% | 835.641,00 |
| 21.08.2026 | 318,52 | 320,72 | 311,28 | 314,46 | -0,80% | 938.100,00 |
| 20.08.2026 | 320,28 | 322,02 | 307,92 | 316,99 | -1,66% | 1.015.403,00 |
| 19.08.2026 | 320,87 | 327,72 | 311,73 | 322,35 | 1,48% | 1.617.315,00 |
| 18.08.2026 | 350,14 | 354,85 | 308,48 | 317,66 | -11,00% | 2.157.677,00 |
| 17.08.2026 | 367,88 | 367,88 | 354,38 | 356,92 | -1,60% | 517.954,00 |
| 14.08.2026 | 359,83 | 372,78 | 359,34 | 362,74 | 1,21% | 492.651,00 |
| 13.08.2026 | 365,49 | 371,09 | 355,61 | 358,40 | -1,83% | 579.513,00 |
| 12.08.2026 | 369,50 | 373,97 | 362,20 | 365,07 | 2,01% | 903.059,00 |
| 11.08.2026 | 343,70 | 361,31 | 343,61 | 357,88 | 4,28% | 768.935,00 |
| 10.08.2026 | 349,01 | 351,03 | 338,22 | 343,19 | -1,30% | 629.053,00 |
| 07.08.2026 | 338,74 | 351,43 | 330,08 | 347,71 | 2,78% | 860.840,00 |
| 06.08.2026 | 329,84 | 345,00 | 329,43 | 338,31 | 2,57% | 1.173.648,00 |
| 05.08.2026 | 343,62 | 345,67 | 329,34 | 329,84 | -2,99% | 736.383,00 |
| 04.08.2026 | 347,55 | 347,74 | 332,15 | 340,00 | -1,30% | 977.177,00 |
| 03.08.2026 | 334,10 | 348,50 | 327,85 | 344,49 | 3,11% | 760.857,00 |
| 31.07.2026 | 343,12 | 346,00 | 331,59 | 334,10 | 0,47% | 641.007,00 |
| 30.07.2026 | 331,17 | 341,92 | 328,00 | 332,54 | 5,17% | 866.008,00 |
| 29.07.2026 | 322,68 | 328,92 | 312,89 | 316,19 | -3,02% | 940.965,00 |
| 28.07.2026 | 336,01 | 337,50 | 315,31 | 326,05 | -6,06% | 1.185.751,00 |
| 27.07.2026 | 363,04 | 368,00 | 340,78 | 347,07 | -3,56% | 642.611,00 |
| 24.07.2026 | 379,00 | 381,50 | 357,26 | 359,90 | -5,11% | 560.241,00 |
| 23.07.2026 | 372,90 | 380,19 | 372,66 | 379,27 | 0,49% | 367.089,00 |
| 22.07.2026 | 365,88 | 380,11 | 363,89 | 377,41 | 3,08% | 432.665,00 |
| 21.07.2026 | 364,74 | 374,38 | 360,56 | 366,14 | 1,62% | 729.053,00 |
| 20.07.2026 | 379,70 | 380,87 | 359,78 | 360,32 | -3,24% | 575.662,00 |
| 17.07.2026 | 360,14 | 379,18 | 354,45 | 372,37 | 1,11% | 558.443,00 |
| 16.07.2026 | 392,56 | 393,59 | 363,06 | 368,29 | -7,96% | 875.762,00 |
| 15.07.2026 | 398,95 | 414,79 | 391,83 | 400,12 | 0,80% | 654.799,00 |
| 14.07.2026 | 402,71 | 412,31 | 394,00 | 396,95 | 0,15% | 702.776,00 |
| 13.07.2026 | 381,15 | 397,00 | 380,00 | 396,35 | 2,73% | 551.562,00 |
| 10.07.2026 | 381,68 | 391,08 | 380,32 | 385,80 | 0,35% | 458.895,00 |
| 09.07.2026 | 378,31 | 392,38 | 377,65 | 384,44 | 4,50% | 700.460,00 |
| 08.07.2026 | 362,63 | 369,92 | 357,47 | 367,88 | 0,33% | 482.074,00 |
| 07.07.2026 | 369,02 | 379,33 | 363,12 | 366,66 | -2,95% | 515.389,00 |
| 06.07.2026 | 370,14 | 381,79 | 366,53 | 377,79 | 3,60% | 707.598,00 |
| 02.07.2026 | 364,39 | 376,44 | 357,38 | 364,67 | 1,08% | 913.607,00 |
| 01.07.2026 | 380,00 | 382,49 | 356,95 | 360,79 | -6,11% | 1.199.941,00 |
| 30.06.2026 | 401,40 | 411,29 | 376,66 | 384,26 | -3,78% | 1.426.530,00 |
| 29.06.2026 | 405,36 | 408,63 | 393,46 | 399,34 | -1,18% | 712.391,00 |
| 26.06.2026 | 409,58 | 413,25 | 398,25 | 404,09 | -3,05% | 1.551.113,00 |
| 25.06.2026 | 415,54 | 423,98 | 414,09 | 416,80 | 2,69% | 951.229,00 |
| 24.06.2026 | 416,89 | 420,20 | 399,35 | 405,89 | -1,46% | 1.591.675,00 |
| 23.06.2026 | 413,14 | 424,50 | 408,00 | 411,92 | -5,98% | 1.063.271,00 |
| 22.06.2026 | 437,53 | 443,21 | 431,41 | 438,12 | 0,42% | 826.941,00 |
| 18.06.2026 | 425,81 | 449,84 | 420,38 | 436,29 | 6,46% | 1.997.760,00 |
| 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 |