16,080$
1,26%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 15,86 | 16,08 | 15,82 | 16,06 | 1,13% | 129.067,00 |
| 21.05.2026 | 16,59 | 16,59 | 15,43 | 15,88 | -1,98% | 2.956.528,00 |
| 20.05.2026 | 16,52 | 17,05 | 16,08 | 16,20 | -2,35% | 3.188.849,00 |
| 19.05.2026 | 16,50 | 16,61 | 15,99 | 16,59 | 2,16% | 1.985.309,00 |
| 18.05.2026 | 16,20 | 16,47 | 16,08 | 16,24 | -0,92% | 2.136.379,00 |
| 15.05.2026 | 15,79 | 16,40 | 15,67 | 16,39 | 6,22% | 1.962.979,00 |
| 14.05.2026 | 15,16 | 15,51 | 15,07 | 15,43 | 0,78% | 1.319.247,00 |
| 13.05.2026 | 15,35 | 15,40 | 15,00 | 15,31 | -0,26% | 1.896.507,00 |
| 12.05.2026 | 15,43 | 15,52 | 15,17 | 15,35 | 0,13% | 1.304.027,00 |
| 11.05.2026 | 15,28 | 15,45 | 15,00 | 15,33 | 2,27% | 1.401.807,00 |
| 08.05.2026 | 14,90 | 15,10 | 14,50 | 14,99 | 0,47% | 1.442.862,00 |
| 07.05.2026 | 14,65 | 15,01 | 14,35 | 14,92 | -0,86% | 2.545.334,00 |
| 06.05.2026 | 15,00 | 15,65 | 14,86 | 15,05 | -5,41% | 2.522.268,00 |
| 05.05.2026 | 16,07 | 16,28 | 15,90 | 15,91 | -1,79% | 1.940.236,00 |
| 04.05.2026 | 15,68 | 16,24 | 15,52 | 16,20 | 4,11% | 1.815.080,00 |
| 01.05.2026 | 15,77 | 15,84 | 15,10 | 15,56 | -2,26% | 1.405.562,00 |
| 30.04.2026 | 15,56 | 15,97 | 15,50 | 15,92 | -0,44% | 2.075.171,00 |
| 29.04.2026 | 15,79 | 16,04 | 15,47 | 15,99 | 3,09% | 1.497.855,00 |
| 28.04.2026 | 15,57 | 16,14 | 15,26 | 15,51 | 2,17% | 1.168.348,00 |
| 27.04.2026 | 15,10 | 15,39 | 15,10 | 15,18 | 1,88% | 882.309,00 |
| 24.04.2026 | 15,08 | 15,12 | 14,77 | 14,90 | -2,17% | 888.297,00 |
| 23.04.2026 | 14,98 | 15,35 | 14,89 | 15,23 | 2,15% | 1.638.757,00 |
| 22.04.2026 | 14,70 | 14,93 | 14,59 | 14,91 | 2,40% | 1.291.400,00 |
| 21.04.2026 | 13,98 | 14,66 | 13,77 | 14,56 | 5,20% | 1.904.381,00 |
| 20.04.2026 | 13,72 | 13,98 | 13,50 | 13,84 | 2,52% | 1.711.252,00 |
| 17.04.2026 | 13,76 | 13,87 | 12,47 | 13,50 | -8,54% | 2.806.411,00 |
| 16.04.2026 | 14,40 | 14,80 | 14,37 | 14,76 | 2,71% | 1.888.148,00 |
| 15.04.2026 | 14,21 | 14,49 | 14,11 | 14,37 | 0,77% | 1.446.132,00 |
| 14.04.2026 | 14,91 | 14,94 | 14,06 | 14,26 | -5,75% | 1.952.072,00 |
| 13.04.2026 | 14,88 | 15,28 | 14,77 | 15,13 | 4,13% | 2.271.343,00 |
| 10.04.2026 | 14,33 | 14,80 | 14,33 | 14,53 | 0,00% | 1.577.003,00 |
| 09.04.2026 | 14,98 | 15,03 | 14,29 | 14,53 | -2,61% | 2.102.884,00 |
| 08.04.2026 | 14,35 | 14,96 | 13,70 | 14,92 | -7,67% | 3.033.651,00 |
| 07.04.2026 | 16,00 | 16,49 | 15,98 | 16,16 | 1,57% | 2.138.093,00 |
| 06.04.2026 | 15,40 | 15,96 | 15,40 | 15,91 | 1,66% | 2.356.881,00 |
| 02.04.2026 | 15,85 | 15,99 | 15,26 | 15,65 | 4,82% | 3.343.157,00 |
| 01.04.2026 | 15,31 | 15,60 | 14,65 | 14,93 | -5,27% | 3.599.505,00 |
| 31.03.2026 | 16,20 | 16,41 | 15,15 | 15,76 | -3,43% | 4.231.927,00 |
| 30.03.2026 | 16,96 | 16,96 | 16,20 | 16,32 | -1,51% | 3.347.337,00 |
| 27.03.2026 | 16,80 | 16,91 | 16,42 | 16,57 | 0,12% | 3.576.956,00 |
| 26.03.2026 | 16,50 | 17,01 | 16,44 | 16,55 | 1,66% | 3.596.757,00 |
| 25.03.2026 | 15,44 | 16,29 | 15,36 | 16,28 | 4,03% | 3.810.002,00 |
| 24.03.2026 | 15,37 | 15,86 | 15,33 | 15,65 | 3,37% | 2.274.762,00 |
| 23.03.2026 | 14,85 | 15,37 | 14,61 | 15,14 | -2,20% | 2.430.196,00 |
| 20.03.2026 | 14,83 | 15,70 | 14,66 | 15,48 | 5,81% | 7.548.925,00 |
| 19.03.2026 | 14,46 | 14,84 | 14,45 | 14,63 | 2,59% | 3.229.453,00 |
| 18.03.2026 | 14,25 | 14,35 | 14,00 | 14,26 | 2,15% | 2.071.963,00 |
| 17.03.2026 | 13,71 | 14,21 | 13,58 | 13,96 | 2,42% | 2.039.974,00 |
| 16.03.2026 | 13,81 | 13,91 | 13,48 | 13,63 | -1,37% | 1.709.105,00 |
| 13.03.2026 | 13,44 | 13,87 | 13,33 | 13,82 | 2,14% | 2.173.146,00 |
| 12.03.2026 | 13,47 | 13,79 | 13,35 | 13,53 | 0,74% | 2.190.396,00 |
| 11.03.2026 | 12,89 | 13,49 | 12,88 | 13,43 | 3,79% | 2.261.911,00 |
| 10.03.2026 | 13,35 | 13,50 | 12,90 | 12,94 | -2,12% | 2.614.235,00 |
| 09.03.2026 | 13,58 | 13,69 | 13,08 | 13,22 | -0,38% | 2.505.784,00 |
| 06.03.2026 | 13,49 | 13,60 | 13,09 | 13,27 | 0,23% | 2.536.542,00 |
| 05.03.2026 | 12,94 | 13,38 | 12,88 | 13,24 | 1,53% | 2.725.218,00 |
| 04.03.2026 | 12,82 | 13,13 | 12,66 | 13,04 | -0,38% | 1.609.223,00 |
| 03.03.2026 | 13,09 | 13,55 | 12,61 | 13,09 | 1,47% | 2.417.222,00 |
| 02.03.2026 | 12,84 | 13,20 | 12,38 | 12,90 | 5,31% | 3.139.785,00 |
| 27.02.2026 | 11,68 | 12,28 | 11,59 | 12,25 | 5,88% | 2.848.253,00 |
| 26.02.2026 | 11,06 | 11,61 | 10,85 | 11,57 | 2,12% | 2.776.067,00 |
| 25.02.2026 | 11,56 | 12,30 | 11,17 | 11,33 | -13,71% | 6.419.605,00 |
| 24.02.2026 | 13,32 | 13,33 | 12,96 | 13,13 | -0,08% | 1.216.749,00 |
| 23.02.2026 | 13,51 | 13,79 | 13,09 | 13,14 | -2,74% | 1.707.110,00 |
| 20.02.2026 | 13,69 | 13,85 | 13,32 | 13,51 | -1,31% | 1.808.613,00 |
| 19.02.2026 | 13,39 | 13,71 | 13,37 | 13,69 | 4,27% | 2.141.827,00 |
| 18.02.2026 | 12,91 | 13,29 | 12,90 | 13,13 | 3,96% | 2.560.104,00 |
| 17.02.2026 | 13,20 | 13,44 | 12,51 | 12,63 | -3,73% | 2.272.496,00 |
| 13.02.2026 | 12,56 | 13,12 | 12,56 | 13,12 | 4,13% | 1.369.225,00 |
| 12.02.2026 | 13,36 | 13,36 | 12,32 | 12,60 | -5,90% | 2.124.708,00 |
| 11.02.2026 | 12,88 | 13,40 | 12,88 | 13,39 | 4,69% | 1.776.465,00 |
| 10.02.2026 | 12,91 | 12,95 | 12,62 | 12,79 | -1,01% | 1.258.890,00 |
| 09.02.2026 | 12,70 | 12,95 | 12,61 | 12,92 | 1,65% | 1.283.930,00 |
| 06.02.2026 | 12,13 | 12,72 | 12,12 | 12,71 | 6,01% | 2.338.678,00 |
| 05.02.2026 | 12,13 | 12,34 | 11,80 | 11,99 | -2,68% | 1.964.386,00 |
| 04.02.2026 | 12,00 | 12,32 | 11,99 | 12,32 | 3,01% | 2.314.604,00 |
| 03.02.2026 | 11,61 | 11,96 | 11,52 | 11,96 | 2,93% | 1.980.711,00 |
| 02.02.2026 | 11,47 | 11,84 | 11,41 | 11,62 | -2,52% | 2.107.479,00 |
| 30.01.2026 | 11,93 | 12,24 | 11,72 | 11,92 | -1,41% | 2.494.843,00 |
| 29.01.2026 | 12,25 | 12,37 | 11,98 | 12,09 | 2,54% | 3.231.849,00 |
| 28.01.2026 | 11,86 | 11,97 | 11,54 | 11,79 | 0,51% | 2.132.595,00 |
| 27.01.2026 | 11,61 | 11,90 | 11,59 | 11,73 | 1,73% | 1.689.585,00 |
| 26.01.2026 | 11,67 | 11,69 | 11,30 | 11,53 | 0,44% | 2.573.800,00 |
| 23.01.2026 | 11,73 | 12,20 | 11,42 | 11,48 | 2,04% | 1.918.535,00 |
| 22.01.2026 | 11,31 | 11,48 | 11,08 | 11,25 | -1,49% | 1.805.215,00 |
| 21.01.2026 | 11,38 | 11,77 | 11,31 | 11,42 | 2,79% | 2.686.286,00 |
| 20.01.2026 | 11,53 | 11,56 | 11,05 | 11,11 | -2,37% | 1.843.827,00 |
| 16.01.2026 | 11,58 | 11,76 | 11,36 | 11,38 | -2,15% | 1.368.320,00 |
| 15.01.2026 | 11,72 | 11,93 | 11,52 | 11,63 | -2,84% | 1.642.936,00 |
| 14.01.2026 | 11,55 | 12,32 | 11,55 | 11,97 | 4,45% | 2.759.877,00 |
| 13.01.2026 | 11,09 | 11,58 | 11,07 | 11,46 | 4,95% | 2.363.966,00 |
| 12.01.2026 | 10,85 | 11,01 | 10,75 | 10,92 | 0,74% | 1.028.754,00 |
| 09.01.2026 | 10,92 | 11,07 | 10,74 | 10,84 | -0,55% | 1.228.533,00 |
| 08.01.2026 | 10,48 | 11,04 | 10,48 | 10,90 | 4,41% | 1.508.770,00 |
| 07.01.2026 | 10,53 | 10,60 | 10,33 | 10,44 | -1,04% | 1.272.443,00 |
| 06.01.2026 | 10,66 | 10,72 | 10,48 | 10,55 | -1,03% | 1.543.310,00 |
| 05.01.2026 | 11,52 | 11,56 | 10,54 | 10,66 | -5,24% | 1.845.860,00 |
| 02.01.2026 | 10,93 | 11,30 | 10,85 | 11,25 | 2,09% | 1.314.059,00 |
| 31.12.2025 | 11,26 | 11,26 | 10,93 | 11,02 | -1,61% | 1.205.653,00 |
| 30.12.2025 | 11,23 | 11,31 | 11,17 | 11,20 | 0,99% | 1.225.484,00 |