9,674€
-0,27%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2024 | 9,68 | 9,70 | 9,65 | 9,67 | -0,27% | - |
| 17.06.2024 | 9,57 | 9,75 | 9,43 | 9,70 | 1,25% | - |
| 14.06.2024 | 9,69 | 9,84 | 9,48 | 9,58 | -1,24% | - |
| 13.06.2024 | 9,83 | 9,85 | 9,49 | 9,70 | -1,62% | - |
| 12.06.2024 | 10,06 | 10,23 | 9,81 | 9,86 | -1,99% | - |
| 11.06.2024 | 10,12 | 10,19 | 9,91 | 10,06 | -0,30% | - |
| 10.06.2024 | 9,87 | 10,26 | 9,87 | 10,09 | 2,13% | - |
| 07.06.2024 | 9,90 | 10,05 | 9,74 | 9,88 | -0,30% | - |
| 06.06.2024 | 9,93 | 9,95 | 9,80 | 9,91 | 0,10% | 65,00 |
| 05.06.2024 | 9,96 | 10,21 | 9,86 | 9,90 | -0,80% | 170,00 |
| 04.06.2024 | 10,27 | 10,48 | 9,88 | 9,98 | -3,11% | - |
| 03.06.2024 | 11,06 | 11,46 | 10,26 | 10,30 | -7,04% | - |
| 31.05.2024 | 10,62 | 11,11 | 10,58 | 11,08 | 4,53% | - |
| 30.05.2024 | 10,50 | 10,70 | 10,44 | 10,60 | 0,57% | - |
| 29.05.2024 | 10,67 | 10,68 | 10,53 | 10,54 | -0,94% | - |
| 28.05.2024 | 10,53 | 10,76 | 10,48 | 10,64 | 1,04% | - |
| 27.05.2024 | 10,51 | 10,53 | 10,49 | 10,53 | 0,00% | - |
| 24.05.2024 | 10,79 | 10,79 | 10,49 | 10,53 | -0,28% | - |
| 23.05.2024 | 10,95 | 11,06 | 10,46 | 10,56 | -3,14% | - |
| 22.05.2024 | 11,05 | 11,07 | 10,63 | 10,90 | -1,33% | - |
| 21.05.2024 | 11,28 | 11,30 | 11,03 | 11,05 | -1,95% | - |
| 20.05.2024 | 11,17 | 11,34 | 11,12 | 11,27 | 1,08% | - |
| 17.05.2024 | 11,05 | 11,24 | 10,99 | 11,15 | 1,00% | - |
| 16.05.2024 | 11,16 | 11,20 | 11,01 | 11,04 | -1,08% | - |
| 15.05.2024 | 11,35 | 11,46 | 10,90 | 11,16 | -1,76% | 255,00 |
| 14.05.2024 | 11,50 | 12,07 | 11,23 | 11,36 | -1,30% | - |
| 13.05.2024 | 11,54 | 11,71 | 11,43 | 11,51 | -0,95% | - |
| 10.05.2024 | 11,97 | 12,08 | 11,58 | 11,62 | -3,01% | - |
| 09.05.2024 | 11,91 | 12,16 | 11,84 | 11,98 | 0,42% | - |
| 08.05.2024 | 11,89 | 11,98 | 11,52 | 11,93 | 0,51% | - |
| 07.05.2024 | 12,44 | 12,53 | 11,44 | 11,87 | -4,58% | - |
| 06.05.2024 | 12,31 | 12,59 | 12,31 | 12,44 | 1,14% | - |
| 03.05.2024 | 12,31 | 12,46 | 12,17 | 12,30 | 0,00% | - |
| 02.05.2024 | 12,36 | 12,39 | 12,02 | 12,30 | -0,40% | - |
| 30.04.2024 | 13,10 | 13,10 | 12,34 | 12,35 | -5,58% | - |
| 29.04.2024 | 13,00 | 13,12 | 12,92 | 13,08 | 0,54% | - |
| 26.04.2024 | 12,77 | 13,05 | 12,67 | 13,01 | 1,56% | - |
| 25.04.2024 | 12,57 | 12,87 | 12,48 | 12,81 | 1,34% | - |
| 24.04.2024 | 13,08 | 13,08 | 12,59 | 12,64 | -1,56% | - |
| 23.04.2024 | 12,74 | 12,94 | 12,58 | 12,84 | 0,86% | - |
| 22.04.2024 | 12,74 | 12,94 | 12,53 | 12,73 | -0,12% | - |
| 19.04.2024 | 12,41 | 12,80 | 12,26 | 12,75 | 2,21% | - |
| 18.04.2024 | 12,43 | 12,71 | 12,35 | 12,47 | 0,08% | - |
| 17.04.2024 | 12,53 | 12,72 | 12,39 | 12,46 | -0,95% | - |
| 16.04.2024 | 12,71 | 12,87 | 12,47 | 12,58 | -1,72% | - |
| 15.04.2024 | 13,04 | 13,35 | 12,76 | 12,80 | -3,40% | - |
| 12.04.2024 | 13,23 | 13,64 | 13,18 | 13,25 | 0,23% | - |
| 11.04.2024 | 13,37 | 13,60 | 13,04 | 13,22 | -1,34% | - |
| 10.04.2024 | 13,38 | 13,53 | 13,16 | 13,40 | 0,00% | - |
| 09.04.2024 | 13,26 | 13,49 | 13,23 | 13,40 | 0,90% | - |
| 08.04.2024 | 13,23 | 13,34 | 13,11 | 13,28 | 0,15% | - |
| 05.04.2024 | 13,03 | 13,32 | 12,92 | 13,26 | 1,69% | - |
| 04.04.2024 | 12,97 | 13,07 | 12,78 | 13,04 | 0,54% | - |
| 03.04.2024 | 12,97 | 13,12 | 12,87 | 12,97 | 0,08% | 11,00 |
| 02.04.2024 | 12,91 | 13,16 | 12,62 | 12,96 | 0,39% | - |
| 28.03.2024 | 12,56 | 12,94 | 12,56 | 12,91 | 2,46% | - |
| 27.03.2024 | 12,16 | 12,62 | 12,13 | 12,60 | 3,45% | - |
| 26.03.2024 | 12,54 | 12,68 | 12,15 | 12,18 | -2,64% | - |
| 25.03.2024 | 12,39 | 12,61 | 12,38 | 12,51 | 0,56% | - |
| 22.03.2024 | 12,73 | 12,81 | 12,35 | 12,44 | -1,66% | - |
| 21.03.2024 | 12,59 | 12,77 | 12,51 | 12,65 | 0,48% | 200,00 |
| 20.03.2024 | 12,15 | 12,66 | 12,14 | 12,59 | 3,54% | - |
| 19.03.2024 | 11,98 | 12,43 | 11,88 | 12,16 | 1,59% | 5,00 |
| 18.03.2024 | 11,98 | 12,25 | 11,76 | 11,97 | -0,06% | - |
| 15.03.2024 | 11,78 | 12,15 | 11,69 | 11,98 | 1,59% | - |
| 14.03.2024 | 11,92 | 12,07 | 11,61 | 11,79 | -1,11% | - |
| 13.03.2024 | 11,55 | 12,02 | 11,49 | 11,92 | 3,23% | - |
| 12.03.2024 | 11,61 | 11,75 | 11,50 | 11,55 | -0,77% | - |
| 11.03.2024 | 11,52 | 11,79 | 11,48 | 11,64 | 0,09% | - |
| 08.03.2024 | 11,44 | 11,87 | 11,43 | 11,63 | 1,55% | - |
| 07.03.2024 | 11,77 | 11,86 | 11,42 | 11,45 | -2,86% | - |
| 06.03.2024 | 11,96 | 12,17 | 11,63 | 11,79 | -1,83% | - |
| 05.03.2024 | 12,21 | 12,42 | 11,91 | 12,01 | -1,64% | - |
| 04.03.2024 | 12,35 | 12,48 | 11,94 | 12,21 | -0,57% | - |
| 01.03.2024 | 12,20 | 12,51 | 12,18 | 12,28 | 0,57% | - |
| 29.02.2024 | 11,99 | 12,52 | 11,61 | 12,21 | 1,83% | - |
| 28.02.2024 | 12,18 | 12,36 | 11,97 | 11,99 | -1,72% | - |
| 27.02.2024 | 11,94 | 12,34 | 11,90 | 12,20 | 2,18% | - |
| 26.02.2024 | 11,91 | 12,00 | 11,52 | 11,94 | -0,25% | - |
| 23.02.2024 | 12,20 | 12,21 | 11,72 | 11,97 | -1,64% | - |
| 22.02.2024 | 12,26 | 12,36 | 11,95 | 12,17 | -0,49% | - |
| 21.02.2024 | 12,06 | 12,41 | 12,02 | 12,23 | 1,24% | - |
| 20.02.2024 | 12,27 | 12,27 | 11,88 | 12,08 | -1,55% | - |
| 19.02.2024 | 12,30 | 12,38 | 12,27 | 12,27 | 0,25% | - |
| 16.02.2024 | 12,03 | 12,40 | 11,93 | 12,24 | 1,75% | - |
| 15.02.2024 | 11,46 | 12,07 | 11,31 | 12,03 | 4,97% | - |
| 14.02.2024 | 11,49 | 11,71 | 11,38 | 11,46 | -0,35% | - |
| 13.02.2024 | 11,73 | 11,82 | 11,44 | 11,50 | -2,04% | - |
| 12.02.2024 | 11,43 | 11,95 | 11,38 | 11,74 | 2,89% | - |
| 09.02.2024 | 11,45 | 11,65 | 11,29 | 11,41 | -0,26% | - |
| 08.02.2024 | 11,33 | 11,65 | 11,31 | 11,44 | 1,06% | - |
| 07.02.2024 | 11,17 | 11,37 | 10,94 | 11,32 | 1,16% | - |
| 06.02.2024 | 11,17 | 11,39 | 11,03 | 11,19 | 0,09% | - |
| 05.02.2024 | 11,34 | 11,48 | 10,96 | 11,18 | -0,93% | - |
| 02.02.2024 | 11,59 | 11,78 | 11,27 | 11,29 | -2,84% | - |
| 01.02.2024 | 11,99 | 12,19 | 11,48 | 11,62 | -3,45% | 520,00 |
| 31.01.2024 | 12,58 | 12,61 | 11,96 | 12,03 | -3,99% | - |
| 30.01.2024 | 12,35 | 12,59 | 12,19 | 12,53 | 1,73% | - |
| 29.01.2024 | 12,15 | 12,50 | 11,97 | 12,32 | 1,63% | - |
| 26.01.2024 | 12,22 | 12,39 | 11,99 | 12,12 | -0,74% | - |