13,558€
5,18%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,54 | 13,54 | 13,44 | 13,44 | 4,27% | 500,00 |
| 01.04.2026 | 13,55 | 13,55 | 12,89 | 12,89 | -9,26% | 500,00 |
| 31.03.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -0,56% | - |
| 30.03.2026 | 14,29 | 14,29 | 14,29 | 14,29 | 0,00% | - |
| 27.03.2026 | 14,29 | 14,29 | 14,29 | 14,29 | 2,51% | - |
| 26.03.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 3,57% | - |
| 25.03.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 3,90% | - |
| 24.03.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -0,12% | - |
| 23.03.2026 | 13,23 | 13,95 | 12,97 | 12,97 | 3,35% | 1.949,00 |
| 20.03.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 1,70% | - |
| 19.03.2026 | 12,34 | 12,34 | 12,34 | 12,34 | 2,37% | - |
| 18.03.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 2,73% | - |
| 17.03.2026 | 11,73 | 11,73 | 11,73 | 11,73 | -2,53% | - |
| 16.03.2026 | 12,06 | 12,25 | 12,04 | 12,04 | 3,08% | 174,00 |
| 13.03.2026 | 11,68 | 11,68 | 11,68 | 11,68 | 1,79% | - |
| 12.03.2026 | 11,47 | 11,47 | 11,47 | 11,47 | 3,66% | - |
| 11.03.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -1,73% | - |
| 10.03.2026 | 11,26 | 11,26 | 11,26 | 11,26 | -9,56% | - |
| 09.03.2026 | 11,57 | 12,45 | 11,57 | 12,45 | 9,93% | - |
| 06.03.2026 | 11,33 | 11,33 | 11,33 | 11,33 | 1,71% | - |
| 05.03.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -0,22% | - |
| 04.03.2026 | 11,16 | 11,16 | 11,16 | 11,16 | 2,53% | - |
| 03.03.2026 | 10,89 | 10,89 | 10,89 | 10,89 | 0,79% | - |
| 02.03.2026 | 11,40 | 11,67 | 10,49 | 10,80 | 11,34% | 550,00 |
| 27.02.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 2,08% | - |
| 26.02.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -3,69% | - |
| 25.02.2026 | 10,65 | 10,65 | 9,87 | 9,87 | -11,04% | 600,00 |
| 24.02.2026 | 11,09 | 11,09 | 11,09 | 11,09 | -1,60% | - |
| 23.02.2026 | 11,27 | 11,27 | 11,27 | 11,27 | -2,72% | - |
| 20.02.2026 | 11,59 | 11,59 | 11,59 | 11,59 | 4,75% | - |
| 19.02.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 0,09% | - |
| 18.02.2026 | 10,60 | 11,06 | 10,60 | 11,05 | 0,87% | 1.000,00 |
| 17.02.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -0,32% | - |
| 16.02.2026 | 10,99 | 10,99 | 10,99 | 10,99 | 4,37% | - |
| 13.02.2026 | 10,53 | 10,53 | 10,53 | 10,53 | -6,19% | - |
| 12.02.2026 | 11,23 | 11,23 | 11,23 | 11,23 | 5,20% | - |
| 11.02.2026 | 10,67 | 10,67 | 10,67 | 10,67 | -0,88% | - |
| 10.02.2026 | 10,77 | 10,77 | 10,77 | 10,77 | 1,13% | - |
| 09.02.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 5,76% | - |
| 06.02.2026 | 10,07 | 10,07 | 10,07 | 10,07 | -2,99% | - |
| 05.02.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 3,23% | - |
| 04.02.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 2,70% | - |
| 03.02.2026 | 9,79 | 9,79 | 9,79 | 9,79 | -2,14% | - |
| 02.02.2026 | 9,86 | 10,00 | 9,86 | 10,00 | 0,00% | 928,00 |
| 30.01.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,50% | - |
| 29.01.2026 | 9,85 | 10,25 | 9,78 | 10,15 | 2,63% | - |
| 28.01.2026 | 9,74 | 9,89 | 9,74 | 9,89 | 2,36% | 383,00 |
| 27.01.2026 | 9,66 | 9,66 | 9,66 | 9,66 | 0,69% | - |
| 26.01.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,78% | - |
| 23.01.2026 | 9,52 | 9,52 | 9,52 | 9,52 | -1,92% | - |
| 22.01.2026 | 9,71 | 9,71 | 9,71 | 9,71 | 3,01% | - |
| 21.01.2026 | 9,43 | 9,43 | 9,43 | 9,43 | -1,50% | - |
| 20.01.2026 | 9,57 | 9,57 | 9,57 | 9,57 | -0,68% | - |
| 19.01.2026 | 9,64 | 9,64 | 9,64 | 9,64 | -3,35% | - |
| 16.01.2026 | 9,97 | 9,97 | 9,97 | 9,97 | -2,45% | - |
| 15.01.2026 | 10,22 | 10,22 | 10,22 | 10,22 | 4,84% | - |
| 14.01.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 2,61% | - |
| 13.01.2026 | 9,29 | 9,50 | 9,29 | 9,50 | 3,60% | 1.622,00 |
| 12.01.2026 | 9,17 | 9,17 | 9,17 | 9,17 | -1,27% | - |
| 09.01.2026 | 9,29 | 9,29 | 9,29 | 9,29 | 4,85% | - |
| 08.01.2026 | 8,86 | 8,86 | 8,86 | 8,86 | -1,07% | - |
| 07.01.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -0,84% | - |
| 06.01.2026 | 9,03 | 9,03 | 9,03 | 9,03 | -5,64% | - |
| 05.01.2026 | 9,57 | 9,57 | 9,57 | 9,57 | 2,31% | - |
| 02.01.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 0,15% | - |
| 30.12.2025 | 9,34 | 9,34 | 9,34 | 9,34 | 1,72% | - |
| 29.12.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -2,42% | - |
| 23.12.2025 | 9,41 | 9,41 | 9,41 | 9,41 | 1,36% | - |
| 22.12.2025 | 9,28 | 9,28 | 9,28 | 9,28 | 1,09% | - |
| 19.12.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -3,16% | - |
| 18.12.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 4,87% | - |
| 17.12.2025 | 9,04 | 9,04 | 9,04 | 9,04 | -4,56% | - |
| 16.12.2025 | 9,44 | 9,48 | 9,44 | 9,48 | -1,80% | 102,00 |
| 15.12.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,84% | - |
| 12.12.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -3,26% | - |
| 11.12.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -0,49% | - |
| 10.12.2025 | 10,11 | 10,11 | 10,11 | 10,11 | 2,27% | - |
| 09.12.2025 | 9,89 | 9,89 | 9,89 | 9,89 | -2,12% | - |
| 08.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,55% | - |
| 05.12.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,15% | - |
| 04.12.2025 | 10,03 | 10,03 | 10,03 | 10,03 | 4,22% | - |
| 03.12.2025 | 9,62 | 9,62 | 9,62 | 9,62 | -0,93% | - |
| 02.12.2025 | 9,71 | 9,71 | 9,71 | 9,71 | -0,35% | - |
| 01.12.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,33% | - |
| 28.11.2025 | 9,72 | 9,72 | 9,72 | 9,72 | 0,21% | - |
| 27.11.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,12% | - |
| 26.11.2025 | 9,81 | 9,81 | 9,81 | 9,81 | 1,26% | - |
| 25.11.2025 | 9,68 | 9,68 | 9,68 | 9,68 | 1,83% | - |
| 24.11.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 2,88% | - |
| 21.11.2025 | 9,24 | 9,24 | 9,24 | 9,24 | -1,22% | - |
| 20.11.2025 | 9,36 | 9,36 | 9,36 | 9,36 | 2,41% | - |
| 19.11.2025 | 9,14 | 9,14 | 9,14 | 9,14 | 3,32% | - |
| 18.11.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -4,88% | - |
| 17.11.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 3,38% | - |
| 14.11.2025 | 8,99 | 8,99 | 8,99 | 8,99 | 0,85% | - |
| 13.11.2025 | 8,92 | 8,92 | 8,92 | 8,92 | -1,78% | - |
| 12.11.2025 | 9,08 | 9,08 | 9,08 | 9,08 | 3,21% | - |
| 11.11.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -0,92% | - |
| 10.11.2025 | 8,88 | 8,88 | 8,88 | 8,88 | 6,17% | - |
| 07.11.2025 | 8,36 | 8,36 | 8,36 | 8,36 | 2,25% | - |