8,050$
0,50%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,13 | 8,37 | 8,05 | 8,07 | 0,75% | 262.044,00 |
| 08.05.2025 | 7,57 | 8,13 | 7,55 | 8,01 | 7,81% | 3.509.135,00 |
| 07.05.2025 | 7,43 | 7,60 | 7,27 | 7,43 | 0,68% | 2.031.443,00 |
| 06.05.2025 | 8,60 | 8,60 | 7,35 | 7,38 | 4,38% | 4.536.409,00 |
| 05.05.2025 | 7,07 | 7,20 | 6,92 | 7,07 | -3,42% | 1.533.432,00 |
| 02.05.2025 | 7,22 | 7,37 | 6,93 | 7,32 | 2,66% | 1.627.253,00 |
| 01.05.2025 | 6,85 | 7,23 | 6,76 | 7,13 | 3,63% | 1.720.896,00 |
| 30.04.2025 | 7,21 | 7,21 | 6,79 | 6,88 | -6,52% | 1.623.072,00 |
| 29.04.2025 | 7,33 | 7,47 | 7,23 | 7,36 | -0,54% | 968.554,00 |
| 28.04.2025 | 7,28 | 7,48 | 7,23 | 7,40 | 1,51% | 1.129.333,00 |
| 25.04.2025 | 7,09 | 7,31 | 7,09 | 7,29 | 0,83% | 786.873,00 |
| 24.04.2025 | 7,39 | 7,39 | 7,17 | 7,23 | -1,09% | 1.305.348,00 |
| 23.04.2025 | 7,40 | 7,61 | 7,14 | 7,31 | -0,14% | 1.919.875,00 |
| 22.04.2025 | 7,30 | 7,48 | 7,20 | 7,32 | 2,38% | 1.425.139,00 |
| 21.04.2025 | 7,20 | 7,22 | 7,00 | 7,15 | -3,12% | 1.506.657,00 |
| 17.04.2025 | 7,23 | 7,49 | 7,11 | 7,38 | 4,24% | 1.600.778,00 |
| 16.04.2025 | 6,88 | 7,28 | 6,88 | 7,08 | 2,46% | 2.118.639,00 |
| 15.04.2025 | 6,91 | 7,00 | 6,76 | 6,91 | -0,43% | 2.087.593,00 |
| 14.04.2025 | 7,37 | 7,47 | 6,86 | 6,94 | -3,21% | 2.939.125,00 |
| 11.04.2025 | 6,87 | 7,21 | 6,71 | 7,17 | 4,67% | 1.889.412,00 |
| 10.04.2025 | 7,26 | 7,27 | 6,66 | 6,85 | -9,87% | 2.157.536,00 |
| 09.04.2025 | 6,29 | 7,70 | 6,23 | 7,60 | 19,12% | 3.471.454,00 |
| 08.04.2025 | 7,15 | 7,17 | 6,24 | 6,38 | -7,54% | 2.974.509,00 |
| 07.04.2025 | 6,75 | 7,30 | 6,39 | 6,90 | -1,29% | 3.447.137,00 |
| 04.04.2025 | 7,76 | 7,89 | 6,91 | 6,99 | -14,76% | 3.598.079,00 |
| 03.04.2025 | 8,96 | 8,96 | 8,16 | 8,20 | -14,23% | 2.771.441,00 |
| 02.04.2025 | 9,35 | 9,58 | 9,30 | 9,56 | 1,16% | 1.417.649,00 |
| 01.04.2025 | 9,71 | 9,71 | 9,36 | 9,45 | -2,78% | 1.249.163,00 |
| 31.03.2025 | 9,43 | 9,91 | 9,40 | 9,72 | 2,21% | 2.516.002,00 |
| 28.03.2025 | 9,55 | 9,63 | 9,44 | 9,51 | -1,04% | 2.002.339,00 |
| 27.03.2025 | 9,48 | 9,74 | 9,45 | 9,61 | 0,42% | 2.086.025,00 |
| 26.03.2025 | 9,37 | 9,73 | 9,36 | 9,57 | 3,57% | 2.129.698,00 |
| 25.03.2025 | 9,23 | 9,42 | 9,12 | 9,24 | 0,43% | 2.020.997,00 |
| 24.03.2025 | 9,21 | 9,30 | 9,01 | 9,20 | 0,44% | 1.932.864,00 |
| 21.03.2025 | 9,11 | 9,28 | 9,11 | 9,16 | -0,65% | 3.130.657,00 |
| 20.03.2025 | 9,11 | 9,30 | 9,01 | 9,22 | 0,88% | 987.903,00 |
| 19.03.2025 | 8,81 | 9,19 | 8,79 | 9,14 | 2,70% | 1.226.284,00 |
| 18.03.2025 | 8,72 | 8,93 | 8,69 | 8,90 | 2,30% | 1.396.858,00 |
| 17.03.2025 | 8,58 | 8,79 | 8,58 | 8,70 | 1,40% | 1.276.243,00 |
| 14.03.2025 | 8,20 | 8,59 | 8,14 | 8,58 | 4,51% | 1.433.560,00 |
| 13.03.2025 | 8,27 | 8,42 | 8,06 | 8,21 | -1,56% | 1.587.192,00 |
| 12.03.2025 | 8,51 | 8,51 | 8,07 | 8,34 | -1,07% | 2.167.362,00 |
| 11.03.2025 | 8,66 | 8,88 | 8,34 | 8,43 | -1,98% | 2.234.766,00 |
| 10.03.2025 | 8,88 | 9,00 | 8,56 | 8,60 | -2,49% | 1.821.740,00 |
| 07.03.2025 | 8,49 | 8,87 | 8,49 | 8,82 | 5,50% | 1.751.197,00 |
| 06.03.2025 | 8,42 | 8,48 | 8,25 | 8,36 | -1,30% | 1.555.290,00 |
| 05.03.2025 | 8,35 | 8,51 | 8,15 | 8,47 | -0,12% | 1.982.238,00 |
| 04.03.2025 | 8,27 | 8,60 | 8,05 | 8,48 | 1,56% | 2.947.122,00 |
| 03.03.2025 | 9,04 | 9,09 | 8,29 | 8,35 | -7,22% | 3.123.664,00 |
| 28.02.2025 | 9,14 | 9,22 | 8,88 | 9,00 | -1,53% | 2.474.010,00 |
| 27.02.2025 | 9,94 | 9,98 | 8,95 | 9,14 | 5,30% | 4.857.571,00 |
| 26.02.2025 | 8,60 | 8,73 | 8,48 | 8,68 | 0,81% | 1.846.012,00 |
| 25.02.2025 | 8,83 | 8,83 | 8,54 | 8,61 | -2,60% | 1.780.449,00 |
| 24.02.2025 | 9,00 | 9,01 | 8,84 | 8,84 | -1,89% | 1.316.679,00 |
| 21.02.2025 | 9,36 | 9,37 | 8,88 | 9,01 | -3,84% | 1.591.385,00 |
| 20.02.2025 | 9,35 | 9,46 | 9,28 | 9,37 | -0,53% | 966.442,00 |
| 19.02.2025 | 9,41 | 9,57 | 9,32 | 9,42 | 0,64% | 1.609.068,00 |
| 18.02.2025 | 9,37 | 9,56 | 9,18 | 9,36 | 0,00% | 1.555.349,00 |
| 14.02.2025 | 9,46 | 9,70 | 9,27 | 9,36 | -0,32% | 1.037.081,00 |
| 13.02.2025 | 9,26 | 9,44 | 9,19 | 9,39 | 1,95% | 1.558.148,00 |
| 12.02.2025 | 9,60 | 9,61 | 9,17 | 9,21 | -5,05% | 1.411.991,00 |
| 11.02.2025 | 9,81 | 9,99 | 9,66 | 9,70 | -0,31% | 1.306.482,00 |
| 10.02.2025 | 9,39 | 9,77 | 9,34 | 9,73 | 5,65% | 1.133.484,00 |
| 07.02.2025 | 9,31 | 9,38 | 9,20 | 9,21 | -0,97% | 1.332.810,00 |
| 06.02.2025 | 9,50 | 9,56 | 9,25 | 9,30 | -1,59% | 1.665.566,00 |
| 05.02.2025 | 9,61 | 9,61 | 9,41 | 9,45 | -1,46% | 1.254.409,00 |
| 04.02.2025 | 9,24 | 9,66 | 9,06 | 9,59 | 2,68% | 2.073.055,00 |
| 03.02.2025 | 10,00 | 10,09 | 9,32 | 9,34 | -5,85% | 1.836.231,00 |
| 31.01.2025 | 9,97 | 10,23 | 9,73 | 9,92 | -1,00% | 1.576.210,00 |
| 30.01.2025 | 10,00 | 10,05 | 9,80 | 10,02 | 0,91% | 1.197.029,00 |
| 29.01.2025 | 9,88 | 10,00 | 9,75 | 9,93 | 0,00% | 1.071.619,00 |
| 28.01.2025 | 10,16 | 10,16 | 9,81 | 9,93 | -1,78% | 924.605,00 |
| 27.01.2025 | 10,12 | 10,34 | 10,00 | 10,11 | -0,79% | 1.672.090,00 |
| 24.01.2025 | 10,34 | 10,37 | 10,08 | 10,19 | -2,11% | 1.153.122,00 |
| 23.01.2025 | 10,53 | 10,68 | 10,29 | 10,41 | -0,48% | 1.991.576,00 |
| 22.01.2025 | 10,58 | 10,76 | 10,41 | 10,46 | -1,78% | 1.419.609,00 |
| 21.01.2025 | 10,85 | 10,89 | 10,55 | 10,65 | -2,29% | 1.764.686,00 |
| 17.01.2025 | 10,94 | 11,01 | 10,63 | 10,90 | -1,00% | 1.906.507,00 |
| 16.01.2025 | 10,85 | 11,12 | 10,75 | 11,01 | 2,13% | 1.814.454,00 |
| 15.01.2025 | 10,76 | 10,82 | 10,57 | 10,78 | 1,79% | 1.218.926,00 |
| 14.01.2025 | 10,45 | 10,68 | 10,39 | 10,59 | -0,66% | 1.495.508,00 |
| 13.01.2025 | 10,70 | 10,86 | 10,44 | 10,66 | 0,19% | 2.646.013,00 |
| 10.01.2025 | 10,28 | 10,70 | 10,26 | 10,64 | 6,72% | 3.316.142,00 |
| 08.01.2025 | 9,96 | 10,11 | 9,85 | 9,97 | -0,99% | 1.625.216,00 |
| 07.01.2025 | 10,02 | 10,10 | 9,88 | 10,07 | 1,41% | 1.988.066,00 |
| 06.01.2025 | 10,19 | 10,34 | 9,82 | 9,93 | -2,46% | 2.801.372,00 |
| 03.01.2025 | 10,14 | 10,27 | 10,07 | 10,18 | 1,09% | 1.800.554,00 |
| 02.01.2025 | 9,95 | 10,27 | 9,90 | 10,07 | 3,71% | 2.377.565,00 |
| 31.12.2024 | 9,67 | 9,86 | 9,63 | 9,71 | 0,83% | 1.520.626,00 |
| 30.12.2024 | 9,30 | 9,75 | 9,23 | 9,63 | 4,22% | 1.333.836,00 |
| 27.12.2024 | 9,18 | 9,38 | 9,12 | 9,24 | 0,65% | 1.272.594,00 |
| 26.12.2024 | 9,18 | 9,20 | 9,02 | 9,18 | -0,54% | 800.272,00 |
| 24.12.2024 | 9,08 | 9,27 | 8,97 | 9,23 | 1,65% | 657.072,00 |
| 23.12.2024 | 9,11 | 9,11 | 8,89 | 9,08 | -0,22% | 1.686.004,00 |
| 20.12.2024 | 9,10 | 9,27 | 8,98 | 9,10 | -0,66% | 4.291.173,00 |
| 19.12.2024 | 9,67 | 9,76 | 9,13 | 9,16 | -3,88% | 2.816.358,00 |
| 18.12.2024 | 9,80 | 9,93 | 9,49 | 9,53 | -2,76% | 2.338.490,00 |
| 17.12.2024 | 9,75 | 9,84 | 9,50 | 9,80 | -0,20% | 2.561.853,00 |
| 16.12.2024 | 9,90 | 9,95 | 9,77 | 9,82 | -1,41% | 2.618.665,00 |
| 13.12.2024 | 10,01 | 10,13 | 9,86 | 9,96 | -0,40% | 1.457.327,00 |