10,270€
-0,29%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 10,31 | 10,46 | 10,08 | 10,27 | -0,29% | - |
| 19.09.2024 | 10,19 | 10,57 | 10,19 | 10,30 | 0,88% | - |
| 18.09.2024 | 10,38 | 10,59 | 10,19 | 10,21 | -1,35% | - |
| 17.09.2024 | 10,06 | 10,36 | 10,05 | 10,35 | 2,88% | - |
| 16.09.2024 | 9,96 | 10,16 | 9,88 | 10,06 | 1,11% | - |
| 13.09.2024 | 9,90 | 10,04 | 9,87 | 9,95 | 0,43% | - |
| 12.09.2024 | 9,84 | 10,07 | 9,73 | 9,91 | 0,78% | - |
| 11.09.2024 | 9,90 | 9,90 | 9,54 | 9,83 | -0,71% | - |
| 10.09.2024 | 9,89 | 10,03 | 9,52 | 9,90 | 0,00% | - |
| 09.09.2024 | 9,84 | 10,29 | 9,62 | 9,90 | 0,30% | - |
| 06.09.2024 | 9,71 | 10,15 | 9,65 | 9,87 | 1,54% | - |
| 05.09.2024 | 9,75 | 10,20 | 9,66 | 9,72 | -0,82% | - |
| 04.09.2024 | 9,87 | 10,15 | 9,72 | 9,80 | -0,68% | - |
| 03.09.2024 | 10,38 | 10,54 | 9,62 | 9,87 | -4,94% | - |
| 02.09.2024 | 10,39 | 10,40 | 10,34 | 10,38 | 0,00% | - |
| 30.08.2024 | 10,78 | 10,82 | 9,69 | 10,38 | -3,71% | - |
| 29.08.2024 | 10,61 | 10,85 | 10,56 | 10,78 | 1,41% | - |
| 28.08.2024 | 10,52 | 10,65 | 10,36 | 10,63 | 1,24% | - |
| 27.08.2024 | 10,63 | 10,64 | 10,41 | 10,50 | -0,94% | - |
| 26.08.2024 | 10,34 | 10,74 | 10,34 | 10,60 | 2,61% | - |
| 23.08.2024 | 10,09 | 10,40 | 10,05 | 10,33 | 2,38% | - |
| 22.08.2024 | 10,28 | 10,39 | 10,07 | 10,09 | -2,04% | - |
| 21.08.2024 | 10,33 | 10,49 | 10,23 | 10,30 | -0,48% | - |
| 20.08.2024 | 10,74 | 10,84 | 10,27 | 10,35 | -3,45% | - |
| 19.08.2024 | 10,81 | 10,99 | 10,72 | 10,72 | -0,83% | - |
| 16.08.2024 | 10,88 | 10,90 | 10,66 | 10,81 | -0,64% | - |
| 15.08.2024 | 10,70 | 11,01 | 10,70 | 10,88 | 1,68% | - |
| 14.08.2024 | 10,91 | 11,02 | 10,70 | 10,70 | -1,83% | - |
| 13.08.2024 | 10,95 | 11,02 | 10,74 | 10,90 | -0,46% | - |
| 12.08.2024 | 10,67 | 11,02 | 10,66 | 10,95 | 2,62% | - |
| 09.08.2024 | 11,05 | 11,08 | 10,52 | 10,67 | -3,42% | - |
| 08.08.2024 | 10,00 | 11,17 | 10,00 | 11,05 | 7,65% | - |
| 07.08.2024 | 9,26 | 10,27 | 9,26 | 10,26 | 10,71% | - |
| 06.08.2024 | 9,20 | 9,49 | 9,15 | 9,27 | 0,54% | 175,00 |
| 05.08.2024 | 9,77 | 11,47 | 8,92 | 9,22 | -5,63% | - |
| 02.08.2024 | 10,71 | 10,99 | 9,67 | 9,77 | -8,78% | - |
| 01.08.2024 | 10,96 | 11,15 | 10,62 | 10,71 | -2,28% | - |
| 31.07.2024 | 10,83 | 11,24 | 10,79 | 10,96 | 1,39% | - |
| 30.07.2024 | 10,50 | 10,83 | 10,47 | 10,81 | 3,05% | - |
| 29.07.2024 | 10,68 | 10,86 | 10,35 | 10,49 | -1,69% | - |
| 26.07.2024 | 10,71 | 10,88 | 10,59 | 10,67 | -0,47% | - |
| 25.07.2024 | 10,66 | 10,90 | 10,63 | 10,72 | 0,47% | - |
| 24.07.2024 | 10,78 | 10,96 | 10,62 | 10,67 | -1,30% | - |
| 23.07.2024 | 10,98 | 11,07 | 10,67 | 10,81 | -1,46% | - |
| 22.07.2024 | 10,50 | 11,16 | 10,50 | 10,97 | 4,38% | - |
| 19.07.2024 | 10,58 | 10,72 | 10,24 | 10,51 | -0,38% | - |
| 18.07.2024 | 10,78 | 10,98 | 10,54 | 10,55 | -2,13% | - |
| 17.07.2024 | 10,83 | 11,09 | 10,65 | 10,78 | -0,65% | - |
| 16.07.2024 | 11,00 | 11,10 | 10,79 | 10,85 | -1,34% | - |
| 15.07.2024 | 10,97 | 11,19 | 10,92 | 11,00 | 0,34% | - |
| 12.07.2024 | 10,90 | 11,06 | 10,89 | 10,96 | 0,74% | - |
| 11.07.2024 | 10,58 | 10,92 | 10,51 | 10,88 | 3,03% | - |
| 10.07.2024 | 10,62 | 10,74 | 10,43 | 10,56 | -0,85% | - |
| 09.07.2024 | 10,77 | 10,81 | 10,57 | 10,65 | -1,11% | - |
| 08.07.2024 | 10,74 | 10,90 | 10,60 | 10,77 | 0,47% | - |
| 05.07.2024 | 10,99 | 11,09 | 10,64 | 10,72 | -2,46% | - |
| 04.07.2024 | 11,02 | 11,03 | 10,99 | 10,99 | -0,81% | - |
| 03.07.2024 | 11,08 | 11,14 | 10,92 | 11,08 | -0,27% | - |
| 02.07.2024 | 11,08 | 11,24 | 11,02 | 11,11 | 0,27% | - |
| 01.07.2024 | 11,34 | 11,44 | 11,04 | 11,08 | -2,29% | - |
| 28.06.2024 | 11,28 | 11,53 | 11,19 | 11,34 | 0,71% | - |
| 27.06.2024 | 11,14 | 11,29 | 11,04 | 11,26 | 0,90% | - |
| 26.06.2024 | 11,12 | 11,22 | 11,01 | 11,16 | 0,63% | - |
| 25.06.2024 | 11,17 | 11,20 | 10,97 | 11,09 | -0,45% | - |
| 24.06.2024 | 10,57 | 11,20 | 10,55 | 11,14 | 6,10% | - |
| 21.06.2024 | 10,51 | 10,66 | 10,46 | 10,50 | -0,19% | - |
| 20.06.2024 | 10,15 | 10,56 | 10,15 | 10,52 | 3,65% | - |
| 19.06.2024 | 10,18 | 10,18 | 10,15 | 10,15 | -0,49% | - |
| 18.06.2024 | 9,68 | 10,30 | 9,65 | 10,20 | 5,15% | - |
| 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% | - |