10,845$
3,68%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,62 | 10,92 | 10,60 | 10,85 | 3,68% | 293.351,00 |
| 04.11.2024 | 10,22 | 10,58 | 10,13 | 10,46 | 3,77% | 1.683.749,00 |
| 01.11.2024 | 10,35 | 10,39 | 10,01 | 10,08 | -1,37% | 1.225.523,00 |
| 31.10.2024 | 10,36 | 10,48 | 10,20 | 10,22 | 0,20% | 1.232.600,00 |
| 30.10.2024 | 10,00 | 10,34 | 9,90 | 10,20 | 2,82% | 1.378.853,00 |
| 29.10.2024 | 10,04 | 10,12 | 9,83 | 9,92 | -1,68% | 1.200.919,00 |
| 28.10.2024 | 10,10 | 10,28 | 10,01 | 10,09 | -3,72% | 1.756.432,00 |
| 25.10.2024 | 10,39 | 10,66 | 10,31 | 10,48 | 1,75% | 2.033.405,00 |
| 24.10.2024 | 10,11 | 10,31 | 9,80 | 10,30 | 2,79% | 3.107.566,00 |
| 23.10.2024 | 9,68 | 10,04 | 9,44 | 10,02 | 2,98% | 2.960.143,00 |
| 22.10.2024 | 9,62 | 9,81 | 9,55 | 9,73 | 1,57% | 1.163.760,00 |
| 21.10.2024 | 9,82 | 9,89 | 9,52 | 9,58 | -1,34% | 1.421.731,00 |
| 18.10.2024 | 9,73 | 9,80 | 9,60 | 9,71 | -0,41% | 1.264.045,00 |
| 17.10.2024 | 9,64 | 9,75 | 9,54 | 9,75 | 1,25% | 1.787.609,00 |
| 16.10.2024 | 9,88 | 9,92 | 9,55 | 9,63 | -2,43% | 3.035.594,00 |
| 15.10.2024 | 10,37 | 10,38 | 9,85 | 9,87 | -8,44% | 2.413.519,00 |
| 14.10.2024 | 10,88 | 10,95 | 10,76 | 10,78 | -2,62% | 1.073.995,00 |
| 11.10.2024 | 10,85 | 11,17 | 10,80 | 11,07 | 1,28% | 1.494.476,00 |
| 10.10.2024 | 10,91 | 11,08 | 10,80 | 10,93 | 0,18% | 1.298.795,00 |
| 09.10.2024 | 10,73 | 10,98 | 10,70 | 10,91 | 0,37% | 944.094,00 |
| 08.10.2024 | 11,27 | 11,27 | 10,78 | 10,87 | -5,56% | 1.522.928,00 |
| 07.10.2024 | 11,35 | 11,59 | 11,30 | 11,51 | 1,95% | 1.402.779,00 |
| 04.10.2024 | 11,31 | 11,42 | 11,10 | 11,29 | 1,26% | 1.259.235,00 |
| 03.10.2024 | 10,83 | 11,17 | 10,61 | 11,15 | 2,86% | 1.704.195,00 |
| 02.10.2024 | 10,60 | 10,90 | 10,48 | 10,84 | 3,93% | 2.899.699,00 |
| 01.10.2024 | 10,10 | 10,51 | 9,99 | 10,43 | 0,77% | 3.204.273,00 |
| 30.09.2024 | 10,22 | 10,55 | 10,15 | 10,35 | 1,57% | 2.407.664,00 |
| 27.09.2024 | 10,20 | 10,38 | 10,14 | 10,19 | 1,39% | 1.795.656,00 |
| 26.09.2024 | 10,40 | 10,55 | 10,02 | 10,05 | -4,38% | 3.606.962,00 |
| 25.09.2024 | 10,89 | 10,94 | 10,44 | 10,51 | -4,37% | 2.122.393,00 |
| 24.09.2024 | 11,60 | 11,60 | 10,98 | 10,99 | -3,51% | 1.858.577,00 |
| 23.09.2024 | 11,47 | 11,75 | 11,32 | 11,39 | -0,61% | 1.234.093,00 |
| 20.09.2024 | 11,38 | 11,58 | 11,23 | 11,46 | -0,43% | 10.970.934,00 |
| 19.09.2024 | 11,74 | 11,74 | 11,40 | 11,51 | 1,59% | 2.516.649,00 |
| 18.09.2024 | 11,54 | 11,85 | 11,31 | 11,33 | -1,73% | 2.280.041,00 |
| 17.09.2024 | 11,28 | 11,53 | 11,18 | 11,53 | 2,95% | 1.994.294,00 |
| 16.09.2024 | 11,20 | 11,30 | 11,01 | 11,20 | 1,45% | 1.685.938,00 |
| 13.09.2024 | 11,11 | 11,14 | 10,94 | 11,04 | 0,73% | 1.900.630,00 |
| 12.09.2024 | 10,91 | 11,09 | 10,74 | 10,96 | 1,11% | 1.830.935,00 |
| 11.09.2024 | 10,78 | 10,86 | 10,50 | 10,84 | 0,46% | 2.002.878,00 |
| 10.09.2024 | 10,97 | 11,05 | 10,50 | 10,79 | -1,10% | 2.976.416,00 |
| 09.09.2024 | 10,82 | 11,07 | 10,63 | 10,91 | -0,09% | 2.942.204,00 |
| 06.09.2024 | 11,07 | 11,25 | 10,90 | 10,92 | 1,20% | 2.525.702,00 |
| 05.09.2024 | 11,10 | 11,10 | 10,72 | 10,79 | -0,19% | 4.867.272,00 |
| 04.09.2024 | 10,99 | 11,26 | 10,80 | 10,81 | -2,61% | 10.986.842,00 |
| 03.09.2024 | 11,07 | 11,16 | 10,64 | 11,10 | -3,23% | 3.616.747,00 |
| 30.08.2024 | 10,93 | 11,50 | 10,71 | 11,47 | -3,94% | 3.249.184,00 |
| 29.08.2024 | 11,94 | 12,02 | 11,75 | 11,94 | 1,19% | 1.331.902,00 |
| 28.08.2024 | 11,63 | 11,85 | 11,56 | 11,80 | 0,25% | 1.389.185,00 |
| 27.08.2024 | 11,78 | 11,83 | 11,62 | 11,77 | -0,76% | 906.674,00 |
| 26.08.2024 | 11,90 | 12,00 | 11,71 | 11,86 | 2,51% | 1.264.616,00 |
| 23.08.2024 | 11,34 | 11,64 | 11,24 | 11,57 | 3,21% | 1.256.574,00 |
| 22.08.2024 | 11,48 | 11,55 | 11,18 | 11,21 | -2,18% | 943.633,00 |
| 21.08.2024 | 11,64 | 11,64 | 11,42 | 11,46 | -0,35% | 1.068.403,00 |
| 20.08.2024 | 11,86 | 11,87 | 11,41 | 11,50 | -3,36% | 1.303.230,00 |
| 19.08.2024 | 12,01 | 12,17 | 11,87 | 11,90 | -0,17% | 1.957.260,00 |
| 16.08.2024 | 11,78 | 11,98 | 11,74 | 11,92 | -0,17% | 1.455.933,00 |
| 15.08.2024 | 11,87 | 12,08 | 11,83 | 11,94 | 1,36% | 2.020.588,00 |
| 14.08.2024 | 12,02 | 12,05 | 11,78 | 11,78 | -1,75% | 1.823.362,00 |
| 13.08.2024 | 11,96 | 12,08 | 11,78 | 11,99 | 0,17% | 1.892.929,00 |
| 12.08.2024 | 11,83 | 12,05 | 11,79 | 11,97 | 2,75% | 2.374.664,00 |
| 09.08.2024 | 12,02 | 12,07 | 11,50 | 11,65 | -3,40% | 3.096.981,00 |
| 08.08.2024 | 11,49 | 12,19 | 11,44 | 12,06 | 16,97% | 6.579.915,00 |
| 07.08.2024 | 10,43 | 10,73 | 10,25 | 10,31 | 1,88% | 3.106.834,00 |
| 06.08.2024 | 10,18 | 10,38 | 10,00 | 10,12 | 0,50% | 2.406.631,00 |
| 05.08.2024 | 10,26 | 10,33 | 9,81 | 10,07 | -5,62% | 3.231.113,00 |
| 02.08.2024 | 11,49 | 11,58 | 10,55 | 10,67 | -7,70% | 3.477.108,00 |
| 01.08.2024 | 11,85 | 11,92 | 11,46 | 11,56 | -2,36% | 2.591.995,00 |
| 31.07.2024 | 11,88 | 12,03 | 11,78 | 11,84 | 1,11% | 1.343.457,00 |
| 30.07.2024 | 11,36 | 11,71 | 11,36 | 11,71 | 2,99% | 2.238.265,00 |
| 29.07.2024 | 11,65 | 11,71 | 11,20 | 11,37 | -1,90% | 1.562.341,00 |
| 26.07.2024 | 11,73 | 11,82 | 11,49 | 11,59 | -0,34% | 1.434.476,00 |
| 25.07.2024 | 11,58 | 11,82 | 11,52 | 11,63 | 0,69% | 1.466.350,00 |
| 24.07.2024 | 11,69 | 11,90 | 11,54 | 11,55 | -1,28% | 1.679.334,00 |
| 23.07.2024 | 11,85 | 11,94 | 11,57 | 11,70 | -2,17% | 1.915.704,00 |
| 22.07.2024 | 11,78 | 12,16 | 11,61 | 11,96 | 4,64% | 3.834.644,00 |
| 19.07.2024 | 11,33 | 11,55 | 11,13 | 11,43 | -0,87% | 1.688.780,00 |
| 18.07.2024 | 11,85 | 11,85 | 11,48 | 11,53 | -2,21% | 1.640.560,00 |
| 17.07.2024 | 11,84 | 12,15 | 11,65 | 11,79 | -0,08% | 2.658.249,00 |
| 16.07.2024 | 11,95 | 11,95 | 11,74 | 11,80 | -1,42% | 1.146.245,00 |
| 15.07.2024 | 12,11 | 12,20 | 11,92 | 11,97 | -0,08% | 2.537.042,00 |
| 12.07.2024 | 12,02 | 12,04 | 11,89 | 11,98 | 1,10% | 1.993.306,00 |
| 11.07.2024 | 11,50 | 11,87 | 11,45 | 11,85 | 3,40% | 1.827.488,00 |
| 10.07.2024 | 11,47 | 11,53 | 11,28 | 11,46 | -0,17% | 1.145.672,00 |
| 09.07.2024 | 11,52 | 11,68 | 11,45 | 11,48 | -1,54% | 850.501,00 |
| 08.07.2024 | 11,67 | 11,69 | 11,48 | 11,66 | 0,09% | 862.405,00 |
| 05.07.2024 | 11,89 | 11,89 | 11,53 | 11,65 | -2,02% | 1.078.717,00 |
| 03.07.2024 | 11,95 | 11,95 | 11,79 | 11,89 | -0,08% | 786.902,00 |
| 02.07.2024 | 12,02 | 12,09 | 11,84 | 11,90 | 0,00% | 1.258.891,00 |
| 01.07.2024 | 12,27 | 12,27 | 11,85 | 11,90 | -2,06% | 1.067.168,00 |
| 28.06.2024 | 12,20 | 12,33 | 11,97 | 12,15 | 0,66% | 5.967.209,00 |
| 27.06.2024 | 12,01 | 12,09 | 11,82 | 12,07 | 1,43% | 2.171.084,00 |
| 26.06.2024 | 11,86 | 11,98 | 11,76 | 11,90 | -0,08% | 1.561.918,00 |
| 25.06.2024 | 11,85 | 12,01 | 11,73 | 11,91 | -0,25% | 1.800.272,00 |
| 24.06.2024 | 11,44 | 12,03 | 11,31 | 11,94 | 6,42% | 3.474.702,00 |
| 21.06.2024 | 11,26 | 11,40 | 11,17 | 11,22 | -0,27% | 7.396.547,00 |
| 20.06.2024 | 10,94 | 11,31 | 10,90 | 11,25 | 2,93% | 3.074.642,00 |
| 18.06.2024 | 10,42 | 11,06 | 10,42 | 10,93 | 5,30% | 3.376.372,00 |
| 17.06.2024 | 10,22 | 10,47 | 10,11 | 10,38 | 1,37% | 2.246.117,00 |
| 14.06.2024 | 10,35 | 10,39 | 10,13 | 10,24 | -1,54% | 2.012.210,00 |