13,750€
-1,08%
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 | 13,70 | 13,65 | 13,70 | -1,44% | - |
| 21.05.2026 | 13,95 | 13,95 | 13,90 | 13,90 | -2,80% | - |
| 20.05.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 2,88% | - |
| 19.05.2026 | 13,95 | 13,95 | 13,90 | 13,90 | -1,07% | - |
| 18.05.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 6,44% | - |
| 15.05.2026 | 13,25 | 13,25 | 13,20 | 13,20 | 0,76% | - |
| 14.05.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,00% | - |
| 13.05.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,77% | - |
| 12.05.2026 | 13,05 | 13,05 | 13,00 | 13,00 | 2,36% | - |
| 11.05.2026 | 12,75 | 12,75 | 12,70 | 12,70 | -1,93% | - |
| 08.05.2026 | 12,75 | 12,95 | 12,75 | 12,95 | 0,78% | - |
| 07.05.2026 | 12,75 | 12,85 | 12,75 | 12,85 | -5,51% | - |
| 06.05.2026 | 13,35 | 13,60 | 13,35 | 13,60 | 0,00% | - |
| 05.05.2026 | 13,90 | 13,95 | 13,55 | 13,60 | 1,12% | - |
| 04.05.2026 | 13,25 | 13,50 | 13,25 | 13,45 | -2,18% | - |
| 30.04.2026 | 13,75 | 13,75 | 13,60 | 13,75 | 3,38% | - |
| 29.04.2026 | 13,25 | 13,30 | 13,25 | 13,30 | 2,31% | - |
| 28.04.2026 | 13,05 | 13,05 | 13,00 | 13,00 | 2,77% | - |
| 27.04.2026 | 12,65 | 12,70 | 12,65 | 12,65 | -2,69% | - |
| 24.04.2026 | 13,05 | 13,05 | 13,00 | 13,00 | 2,77% | - |
| 23.04.2026 | 12,75 | 12,75 | 12,65 | 12,65 | 2,02% | - |
| 22.04.2026 | 12,35 | 12,40 | 12,35 | 12,40 | 5,08% | - |
| 21.04.2026 | 11,65 | 11,80 | 11,65 | 11,80 | 1,29% | - |
| 20.04.2026 | 11,55 | 12,00 | 11,40 | 11,65 | 1,75% | 5.000,00 |
| 17.04.2026 | 12,55 | 12,55 | 10,95 | 11,45 | -6,15% | 28,00 |
| 16.04.2026 | 12,15 | 12,20 | 12,15 | 12,20 | 1,24% | - |
| 15.04.2026 | 12,35 | 12,35 | 12,05 | 12,05 | 0,00% | - |
| 14.04.2026 | 12,85 | 12,85 | 11,95 | 12,05 | -8,02% | - |
| 13.04.2026 | 12,65 | 13,15 | 12,65 | 13,10 | 5,65% | - |
| 10.04.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 0,40% | - |
| 09.04.2026 | 12,75 | 13,10 | 12,15 | 12,35 | -1,59% | 100,00 |
| 08.04.2026 | 13,95 | 13,95 | 12,50 | 12,55 | -8,73% | - |
| 07.04.2026 | 13,55 | 13,75 | 13,55 | 13,75 | 1,59% | - |
| 02.04.2026 | 12,79 | 14,04 | 12,79 | 13,54 | 5,15% | - |
| 01.04.2026 | 13,64 | 13,70 | 12,62 | 12,87 | -6,07% | 520,00 |
| 31.03.2026 | 14,26 | 14,42 | 13,13 | 13,71 | -3,45% | - |
| 30.03.2026 | 14,29 | 14,82 | 14,14 | 14,20 | -1,18% | - |
| 27.03.2026 | 14,35 | 14,67 | 14,31 | 14,37 | 0,35% | - |
| 26.03.2026 | 14,08 | 14,74 | 14,04 | 14,32 | 3,84% | - |
| 25.03.2026 | 13,49 | 13,82 | 13,19 | 13,79 | 2,41% | - |
| 24.03.2026 | 13,02 | 13,68 | 13,01 | 13,46 | 2,45% | - |
| 23.03.2026 | 13,45 | 13,94 | 12,65 | 13,14 | -1,67% | 500,00 |
| 20.03.2026 | 12,67 | 13,59 | 12,57 | 13,36 | 6,35% | 622,00 |
| 19.03.2026 | 12,50 | 12,88 | 12,37 | 12,56 | 0,58% | - |
| 18.03.2026 | 12,10 | 12,50 | 12,05 | 12,49 | 2,90% | - |
| 17.03.2026 | 11,89 | 12,34 | 11,65 | 12,14 | 1,38% | 248,00 |
| 16.03.2026 | 12,10 | 12,26 | 11,76 | 11,97 | -0,91% | - |
| 13.03.2026 | 11,74 | 12,13 | 11,61 | 12,08 | 1,81% | - |
| 12.03.2026 | 11,64 | 11,87 | 11,52 | 11,87 | 2,15% | 450,00 |
| 11.03.2026 | 11,14 | 11,64 | 10,92 | 11,62 | 2,99% | - |
| 10.03.2026 | 11,35 | 11,60 | 11,14 | 11,28 | -2,72% | - |
| 09.03.2026 | 11,90 | 12,25 | 11,44 | 11,60 | 1,89% | - |
| 06.03.2026 | 11,41 | 11,79 | 11,32 | 11,38 | -0,42% | 14,00 |
| 05.03.2026 | 11,22 | 11,53 | 10,97 | 11,43 | 1,76% | - |
| 04.03.2026 | 11,21 | 11,32 | 10,93 | 11,23 | 1,54% | - |
| 03.03.2026 | 11,15 | 11,67 | 10,93 | 11,06 | 0,50% | - |
| 02.03.2026 | 10,27 | 11,41 | 10,27 | 11,01 | 5,97% | 160,00 |
| 27.02.2026 | 9,81 | 10,39 | 9,74 | 10,39 | 6,49% | - |
| 26.02.2026 | 9,59 | 9,88 | 9,19 | 9,75 | 1,67% | - |
| 25.02.2026 | 10,65 | 10,66 | 9,41 | 9,59 | -14,15% | - |
| 24.02.2026 | 11,15 | 11,32 | 11,01 | 11,17 | -0,09% | - |
| 23.02.2026 | 11,47 | 11,66 | 11,10 | 11,18 | -2,61% | - |
| 20.02.2026 | 11,63 | 11,72 | 11,31 | 11,48 | -1,06% | - |
| 19.02.2026 | 11,14 | 11,63 | 11,09 | 11,61 | 4,83% | - |
| 18.02.2026 | 10,67 | 11,23 | 10,67 | 11,07 | 3,10% | - |
| 17.02.2026 | 11,08 | 11,33 | 10,60 | 10,74 | -3,03% | - |
| 16.02.2026 | 11,06 | 11,07 | 11,06 | 11,07 | 0,73% | - |
| 13.02.2026 | 10,61 | 11,02 | 10,57 | 10,99 | 3,87% | - |
| 12.02.2026 | 11,35 | 11,35 | 10,39 | 10,58 | -5,49% | - |
| 11.02.2026 | 10,75 | 11,20 | 10,74 | 11,20 | 4,45% | - |
| 10.02.2026 | 10,86 | 10,87 | 10,60 | 10,72 | -0,63% | 50,00 |
| 09.02.2026 | 10,75 | 10,94 | 10,59 | 10,79 | 1,70% | - |
| 06.02.2026 | 10,16 | 10,65 | 10,15 | 10,61 | 4,79% | - |
| 05.02.2026 | 10,26 | 10,47 | 10,03 | 10,12 | -2,64% | - |
| 04.02.2026 | 10,09 | 10,41 | 10,07 | 10,40 | 3,80% | - |
| 03.02.2026 | 9,87 | 10,10 | 9,80 | 10,02 | 0,90% | - |
| 02.02.2026 | 10,06 | 10,06 | 9,56 | 9,93 | -1,73% | - |
| 30.01.2026 | 10,09 | 10,26 | 9,88 | 10,10 | -0,71% | - |
| 29.01.2026 | 9,83 | 10,34 | 9,83 | 10,18 | 2,87% | - |
| 28.01.2026 | 9,95 | 9,99 | 9,76 | 9,89 | 1,37% | - |
| 27.01.2026 | 9,71 | 9,96 | 9,56 | 9,76 | 0,93% | - |
| 26.01.2026 | 9,77 | 9,94 | 9,53 | 9,67 | -0,93% | - |
| 23.01.2026 | 9,57 | 10,22 | 9,55 | 9,76 | 1,85% | - |
| 22.01.2026 | 9,77 | 9,82 | 9,43 | 9,58 | -1,82% | - |
| 21.01.2026 | 9,47 | 10,06 | 9,44 | 9,76 | 1,94% | - |
| 20.01.2026 | 9,60 | 9,80 | 9,53 | 9,57 | -1,42% | - |
| 19.01.2026 | 9,73 | 9,73 | 9,71 | 9,71 | -1,58% | - |
| 16.01.2026 | 10,02 | 10,10 | 9,79 | 9,87 | -1,94% | - |
| 15.01.2026 | 10,28 | 10,46 | 9,93 | 10,06 | -2,61% | - |
| 14.01.2026 | 9,84 | 10,58 | 9,80 | 10,33 | 4,70% | - |
| 13.01.2026 | 9,44 | 9,87 | 9,34 | 9,87 | 5,45% | - |
| 12.01.2026 | 9,33 | 9,44 | 9,20 | 9,36 | 0,71% | - |
| 09.01.2026 | 9,35 | 9,47 | 9,23 | 9,29 | -0,87% | - |
| 08.01.2026 | 8,94 | 9,47 | 8,91 | 9,38 | 5,29% | - |
| 07.01.2026 | 9,00 | 9,07 | 8,83 | 8,90 | -1,02% | - |
| 06.01.2026 | 9,17 | 9,19 | 8,96 | 9,00 | -0,98% | - |
| 05.01.2026 | 9,63 | 10,00 | 9,04 | 9,09 | -5,34% | - |
| 02.01.2026 | 9,38 | 9,61 | 9,25 | 9,60 | 1,88% | - |
| 30.12.2025 | 9,41 | 9,42 | 9,41 | 9,42 | -0,35% | - |
| 29.12.2025 | 9,27 | 9,50 | 9,26 | 9,45 | 0,33% | - |