13,850€
0,73%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 13,70 | 13,80 | 13,60 | 13,75 | 0,00% | - |
| 21.05.2026 | 13,95 | 14,20 | 13,55 | 13,75 | -2,14% | - |
| 20.05.2026 | 14,35 | 14,65 | 13,85 | 14,05 | 0,72% | 690,00 |
| 19.05.2026 | 13,95 | 14,15 | 13,85 | 13,95 | 5,68% | - |
| 14.05.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 0,38% | - |
| 13.05.2026 | 13,10 | 13,15 | 12,85 | 13,15 | 0,77% | - |
| 12.05.2026 | 13,00 | 13,30 | 12,95 | 13,05 | 0,00% | 382,00 |
| 11.05.2026 | 12,70 | 13,15 | 12,70 | 13,05 | 2,35% | - |
| 08.05.2026 | 12,90 | 12,95 | 12,35 | 12,75 | 0,79% | - |
| 07.05.2026 | 12,85 | 12,85 | 12,25 | 12,65 | -0,78% | - |
| 06.05.2026 | 13,35 | 13,50 | 12,70 | 12,75 | -7,27% | 1.216,00 |
| 05.05.2026 | 13,90 | 13,90 | 13,65 | 13,75 | 0,00% | - |
| 04.05.2026 | 13,35 | 13,75 | 13,25 | 13,75 | 3,00% | - |
| 30.04.2026 | 13,60 | 13,75 | 13,25 | 13,35 | -0,74% | 277,00 |
| 29.04.2026 | 13,30 | 13,45 | 13,25 | 13,45 | 2,28% | - |
| 28.04.2026 | 13,00 | 13,40 | 12,95 | 13,15 | 1,54% | 427,00 |
| 27.04.2026 | 12,70 | 13,05 | 12,55 | 12,95 | 1,57% | 713,00 |
| 24.04.2026 | 13,05 | 13,05 | 12,65 | 12,75 | -2,30% | 816,00 |
| 23.04.2026 | 12,70 | 13,05 | 12,65 | 13,05 | 3,16% | - |
| 22.04.2026 | 12,40 | 12,75 | 12,25 | 12,65 | 4,98% | - |
| 21.04.2026 | 11,75 | 12,05 | 11,75 | 12,05 | 3,43% | - |
| 20.04.2026 | 11,45 | 12,00 | 11,40 | 11,65 | 4,48% | 2.229,00 |
| 17.04.2026 | 12,55 | 12,60 | 10,95 | 11,15 | -10,44% | 138,00 |
| 16.04.2026 | 12,20 | 12,45 | 12,15 | 12,45 | 2,89% | - |
| 15.04.2026 | 12,20 | 12,40 | 12,05 | 12,10 | 0,41% | 1,00 |
| 14.04.2026 | 12,85 | 12,85 | 12,05 | 12,05 | -4,74% | 1.001,00 |
| 13.04.2026 | 13,05 | 13,05 | 12,65 | 12,65 | 0,80% | - |
| 10.04.2026 | 12,45 | 12,55 | 12,25 | 12,55 | 1,62% | - |
| 09.04.2026 | 12,80 | 13,10 | 12,15 | 12,35 | -1,20% | - |
| 08.04.2026 | 13,25 | 13,35 | 11,75 | 12,50 | -11,03% | 1.040,00 |
| 07.04.2026 | 13,80 | 14,25 | 13,70 | 14,05 | 3,67% | 130,00 |
| 02.04.2026 | 12,99 | 14,04 | 12,98 | 13,55 | 5,22% | - |
| 01.04.2026 | 13,66 | 13,82 | 12,62 | 12,88 | -6,19% | 580,00 |
| 31.03.2026 | 14,35 | 14,40 | 13,13 | 13,73 | -3,39% | 1.025,00 |
| 30.03.2026 | 14,43 | 14,80 | 14,14 | 14,21 | -0,72% | 250,00 |
| 27.03.2026 | 14,62 | 14,66 | 14,31 | 14,32 | -0,90% | 202,00 |
| 26.03.2026 | 14,08 | 14,73 | 14,05 | 14,45 | 4,62% | 760,00 |
| 25.03.2026 | 13,54 | 13,83 | 13,20 | 13,81 | 1,28% | 596,00 |
| 24.03.2026 | 13,06 | 13,68 | 13,02 | 13,63 | 5,72% | 706,00 |
| 23.03.2026 | 13,18 | 13,97 | 12,49 | 12,90 | -3,57% | 3.659,00 |
| 20.03.2026 | 12,64 | 13,57 | 12,57 | 13,37 | 6,09% | 474,00 |
| 19.03.2026 | 12,49 | 12,88 | 12,37 | 12,61 | 1,29% | 111,00 |
| 18.03.2026 | 12,16 | 12,51 | 12,05 | 12,45 | 2,72% | 16,00 |
| 17.03.2026 | 11,65 | 12,32 | 11,65 | 12,12 | 1,11% | 275,00 |
| 16.03.2026 | 12,16 | 12,25 | 11,78 | 11,98 | 0,46% | 1.931,00 |
| 13.03.2026 | 11,75 | 11,93 | 11,62 | 11,93 | 1,19% | 4.183,00 |
| 12.03.2026 | 11,54 | 11,88 | 11,54 | 11,79 | 1,44% | - |
| 11.03.2026 | 11,15 | 11,64 | 11,10 | 11,62 | 3,31% | 20,00 |
| 10.03.2026 | 11,37 | 11,60 | 11,14 | 11,25 | -1,85% | - |
| 09.03.2026 | 12,10 | 12,10 | 11,44 | 11,46 | -0,15% | 200,00 |
| 06.03.2026 | 11,41 | 11,71 | 11,33 | 11,48 | 0,15% | 156,00 |
| 05.03.2026 | 11,00 | 11,54 | 10,99 | 11,46 | 2,92% | 464,00 |
| 04.03.2026 | 11,22 | 11,32 | 10,93 | 11,14 | -0,85% | - |
| 03.03.2026 | 10,96 | 11,67 | 10,92 | 11,23 | 1,84% | - |
| 02.03.2026 | 11,50 | 11,50 | 10,60 | 11,03 | 7,45% | 2.972,00 |
| 27.02.2026 | 9,76 | 10,29 | 9,70 | 10,26 | 4,56% | - |
| 26.02.2026 | 9,58 | 9,86 | 9,21 | 9,82 | 2,07% | 110,00 |
| 25.02.2026 | 10,65 | 10,66 | 9,41 | 9,62 | -13,49% | 3.686,00 |
| 24.02.2026 | 11,18 | 11,32 | 11,00 | 11,12 | -0,49% | - |
| 23.02.2026 | 11,36 | 11,67 | 11,10 | 11,17 | -2,83% | 22,00 |
| 20.02.2026 | 11,66 | 11,70 | 11,31 | 11,50 | -0,30% | - |
| 19.02.2026 | 11,14 | 11,63 | 11,09 | 11,53 | 3,20% | 845,00 |
| 18.02.2026 | 10,67 | 11,22 | 10,67 | 11,17 | 4,00% | 320,00 |
| 17.02.2026 | 11,05 | 11,33 | 10,60 | 10,74 | -3,02% | - |
| 16.02.2026 | 11,07 | 11,12 | 10,99 | 11,08 | 0,77% | 211,00 |
| 13.02.2026 | 10,61 | 11,02 | 10,57 | 10,99 | 3,80% | - |
| 12.02.2026 | 11,32 | 11,43 | 10,39 | 10,59 | -4,21% | 65,00 |
| 11.02.2026 | 10,76 | 11,13 | 10,74 | 11,06 | 3,17% | - |
| 10.02.2026 | 10,85 | 10,87 | 10,60 | 10,72 | -0,65% | 47,00 |
| 09.02.2026 | 10,73 | 10,86 | 10,60 | 10,79 | 1,32% | - |
| 06.02.2026 | 10,15 | 10,65 | 10,15 | 10,65 | 3,83% | - |
| 05.02.2026 | 10,44 | 10,46 | 10,01 | 10,25 | -1,16% | - |
| 04.02.2026 | 10,14 | 10,38 | 10,07 | 10,37 | 2,57% | 980,00 |
| 03.02.2026 | 9,84 | 10,11 | 9,77 | 10,11 | 2,72% | - |
| 02.02.2026 | 9,97 | 10,09 | 9,52 | 9,85 | -2,84% | 1.251,00 |
| 30.01.2026 | 10,09 | 10,25 | 9,87 | 10,13 | -0,15% | - |
| 29.01.2026 | 9,83 | 10,32 | 9,83 | 10,15 | 2,12% | 400,00 |
| 28.01.2026 | 9,78 | 9,97 | 9,76 | 9,94 | 1,48% | 200,00 |
| 27.01.2026 | 9,71 | 9,95 | 9,56 | 9,79 | 1,39% | - |
| 26.01.2026 | 9,67 | 9,98 | 9,52 | 9,66 | -0,98% | - |
| 23.01.2026 | 9,59 | 10,22 | 9,55 | 9,75 | 2,14% | 4.117,00 |
| 22.01.2026 | 9,77 | 9,81 | 9,43 | 9,55 | -1,61% | - |
| 21.01.2026 | 9,49 | 10,04 | 9,44 | 9,71 | 2,59% | 712,00 |
| 20.01.2026 | 9,63 | 9,78 | 9,42 | 9,46 | -2,40% | - |
| 19.01.2026 | 9,61 | 9,81 | 9,61 | 9,69 | -1,93% | 204,00 |
| 16.01.2026 | 10,01 | 10,05 | 9,84 | 9,89 | -1,33% | - |
| 15.01.2026 | 10,23 | 10,32 | 9,94 | 10,02 | -3,56% | 386,00 |
| 14.01.2026 | 9,82 | 10,58 | 9,80 | 10,39 | 5,75% | 201,00 |
| 13.01.2026 | 9,35 | 9,95 | 9,35 | 9,82 | 4,51% | - |
| 12.01.2026 | 9,16 | 9,44 | 9,16 | 9,40 | 0,70% | 2,00 |
| 09.01.2026 | 9,45 | 9,45 | 9,24 | 9,33 | -0,44% | 106,00 |
| 08.01.2026 | 8,91 | 9,47 | 8,91 | 9,38 | 5,03% | - |
| 07.01.2026 | 9,03 | 9,07 | 8,83 | 8,93 | -0,71% | - |
| 06.01.2026 | 9,08 | 9,22 | 8,96 | 8,99 | -1,05% | - |
| 05.01.2026 | 9,73 | 9,78 | 9,02 | 9,09 | -4,18% | 2,00 |
| 02.01.2026 | 9,38 | 9,48 | 9,27 | 9,48 | 0,62% | - |
| 30.12.2025 | 9,41 | 9,47 | 9,41 | 9,42 | -0,34% | - |
| 29.12.2025 | 9,27 | 9,46 | 9,26 | 9,46 | 0,12% | 116,00 |
| 23.12.2025 | 9,50 | 9,54 | 9,37 | 9,44 | -0,84% | - |
| 22.12.2025 | 9,34 | 9,67 | 9,32 | 9,52 | 2,72% | - |