13,750€
-0,36%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 13,65 | 13,75 | 13,50 | 13,70 | -0,72% | - |
| 21.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 20.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 19.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 18.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 6,11% | - |
| 15.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 14.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 13.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 12.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 11.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 08.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 07.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
| 06.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 05.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | - |
| 04.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 30.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 29.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 28.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 27.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 24.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 23.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 22.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 21.04.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 5,31% | 258,00 |
| 20.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -8,87% | - |
| 17.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 16.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 15.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -6,30% | - |
| 14.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 13.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 4,88% | - |
| 10.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 09.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | - |
| 08.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -12,50% | 200,00 |
| 07.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,19% | - |
| 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% | - |