12,140$
1,17%
Echtzeit-Aktienkurs Talos Energy Inc.
Bid:
Ask:
Aktienkurse zur Talos Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,06 | 12,22 | 11,92 | 12,14 | 1,17% | 234.969,00 |
| 16.05.2024 | 12,12 | 12,15 | 11,95 | 12,00 | -1,15% | 1.799.306,00 |
| 15.05.2024 | 12,24 | 12,28 | 11,82 | 12,14 | -1,14% | 2.267.912,00 |
| 14.05.2024 | 12,49 | 12,63 | 12,15 | 12,28 | -1,05% | 1.626.836,00 |
| 13.05.2024 | 12,60 | 12,65 | 12,33 | 12,41 | -0,64% | 1.370.204,00 |
| 10.05.2024 | 12,97 | 12,99 | 12,47 | 12,49 | -3,18% | 1.537.899,00 |
| 09.05.2024 | 12,81 | 13,10 | 12,76 | 12,90 | 0,78% | 1.659.964,00 |
| 08.05.2024 | 12,60 | 12,87 | 12,39 | 12,80 | 0,23% | 1.675.252,00 |
| 07.05.2024 | 12,86 | 13,19 | 12,33 | 12,77 | -4,34% | 3.748.360,00 |
| 06.05.2024 | 13,39 | 13,57 | 13,29 | 13,35 | 0,68% | 1.255.266,00 |
| 03.05.2024 | 13,42 | 13,44 | 13,10 | 13,26 | 0,45% | 1.289.819,00 |
| 02.05.2024 | 13,04 | 13,29 | 13,03 | 13,20 | 2,25% | 1.082.444,00 |
| 01.05.2024 | 13,14 | 13,19 | 12,73 | 12,91 | -2,05% | 1.606.692,00 |
| 30.04.2024 | 13,88 | 13,88 | 13,16 | 13,18 | -5,99% | 1.169.125,00 |
| 29.04.2024 | 13,87 | 14,07 | 13,82 | 14,02 | 0,57% | 858.941,00 |
| 26.04.2024 | 13,75 | 13,96 | 13,64 | 13,94 | 1,16% | 674.372,00 |
| 25.04.2024 | 13,49 | 13,81 | 13,34 | 13,78 | 1,85% | 1.247.537,00 |
| 24.04.2024 | 13,71 | 13,77 | 13,47 | 13,53 | -1,60% | 1.410.382,00 |
| 23.04.2024 | 13,54 | 13,86 | 13,42 | 13,75 | 1,33% | 1.414.900,00 |
| 22.04.2024 | 13,57 | 13,80 | 13,33 | 13,57 | 0,22% | 1.010.546,00 |
| 19.04.2024 | 13,18 | 13,64 | 13,15 | 13,54 | 1,96% | 1.010.892,00 |
| 18.04.2024 | 13,36 | 13,53 | 13,20 | 13,28 | 0,08% | 983.253,00 |
| 17.04.2024 | 13,29 | 13,54 | 13,24 | 13,27 | -0,30% | 1.193.571,00 |
| 16.04.2024 | 13,50 | 13,65 | 13,25 | 13,31 | -1,92% | 1.313.172,00 |
| 15.04.2024 | 14,03 | 14,15 | 13,55 | 13,57 | -3,55% | 1.134.226,00 |
| 12.04.2024 | 14,28 | 14,51 | 14,01 | 14,07 | -0,85% | 1.603.367,00 |
| 11.04.2024 | 14,37 | 14,41 | 13,97 | 14,19 | -1,18% | 1.418.336,00 |
| 10.04.2024 | 14,33 | 14,56 | 14,12 | 14,36 | -1,10% | 1.944.319,00 |
| 09.04.2024 | 14,45 | 14,67 | 14,42 | 14,52 | 0,83% | 2.129.984,00 |
| 08.04.2024 | 14,33 | 14,48 | 14,22 | 14,40 | 0,49% | 1.499.162,00 |
| 05.04.2024 | 14,15 | 14,44 | 13,95 | 14,33 | 1,49% | 1.281.579,00 |
| 04.04.2024 | 14,08 | 14,20 | 13,88 | 14,12 | 0,50% | 1.538.884,00 |
| 03.04.2024 | 13,98 | 14,20 | 13,91 | 14,05 | 0,64% | 1.740.320,00 |
| 02.04.2024 | 13,92 | 14,12 | 13,58 | 13,96 | 0,29% | 2.098.353,00 |
| 01.04.2024 | 13,93 | 13,99 | 13,65 | 13,92 | -0,07% | 1.281.490,00 |
| 28.03.2024 | 13,83 | 13,96 | 13,68 | 13,93 | 2,05% | 1.563.370,00 |
| 27.03.2024 | 13,17 | 13,67 | 13,13 | 13,65 | 3,64% | 1.750.547,00 |
| 26.03.2024 | 13,67 | 13,67 | 13,15 | 13,17 | -3,09% | 1.166.628,00 |
| 25.03.2024 | 13,41 | 13,67 | 13,41 | 13,59 | 0,97% | 1.428.315,00 |
| 22.03.2024 | 13,68 | 13,78 | 13,34 | 13,46 | -1,90% | 1.512.929,00 |
| 21.03.2024 | 13,70 | 13,91 | 13,62 | 13,72 | -0,15% | 1.477.215,00 |
| 20.03.2024 | 13,29 | 13,81 | 13,18 | 13,74 | 3,39% | 2.369.083,00 |
| 19.03.2024 | 12,91 | 13,51 | 12,91 | 13,29 | 2,15% | 2.469.876,00 |
| 18.03.2024 | 13,30 | 13,32 | 12,80 | 13,01 | 1,25% | 2.031.346,00 |
| 15.03.2024 | 12,78 | 13,14 | 12,78 | 12,85 | 0,23% | 4.527.045,00 |
| 14.03.2024 | 13,06 | 13,15 | 12,66 | 12,82 | -1,38% | 3.592.393,00 |
| 13.03.2024 | 12,83 | 13,14 | 12,65 | 13,00 | 1,40% | 3.280.912,00 |
| 12.03.2024 | 12,78 | 12,83 | 12,56 | 12,82 | 0,94% | 1.207.276,00 |
| 11.03.2024 | 12,63 | 12,85 | 12,53 | 12,70 | -0,16% | 1.248.674,00 |
| 08.03.2024 | 12,66 | 13,02 | 12,51 | 12,72 | 1,60% | 1.728.847,00 |
| 07.03.2024 | 12,87 | 12,92 | 12,48 | 12,52 | -2,42% | 2.341.889,00 |
| 06.03.2024 | 13,21 | 13,33 | 12,67 | 12,83 | -1,61% | 1.882.250,00 |
| 05.03.2024 | 13,12 | 13,48 | 12,97 | 13,04 | -1,58% | 1.732.785,00 |
| 04.03.2024 | 13,51 | 13,58 | 12,97 | 13,25 | -0,60% | 2.234.488,00 |
| 01.03.2024 | 13,31 | 13,56 | 13,18 | 13,33 | 1,06% | 2.304.260,00 |
| 29.02.2024 | 13,04 | 13,55 | 12,69 | 13,19 | 1,46% | 2.511.316,00 |
| 28.02.2024 | 13,04 | 13,40 | 12,96 | 13,00 | -1,59% | 2.515.155,00 |
| 27.02.2024 | 13,11 | 13,39 | 13,03 | 13,21 | 1,93% | 1.742.159,00 |
| 26.02.2024 | 12,75 | 12,99 | 12,66 | 12,96 | 0,08% | 974.134,00 |
| 23.02.2024 | 12,96 | 13,03 | 12,70 | 12,95 | -1,89% | 883.680,00 |
| 22.02.2024 | 13,12 | 13,25 | 12,90 | 13,20 | -0,38% | 1.073.365,00 |
| 21.02.2024 | 13,12 | 13,42 | 13,08 | 13,25 | 1,69% | 1.093.533,00 |
| 20.02.2024 | 13,09 | 13,27 | 12,86 | 13,03 | -0,99% | 984.424,00 |
| 16.02.2024 | 13,00 | 13,35 | 12,84 | 13,16 | 1,31% | 1.115.133,00 |
| 15.02.2024 | 12,33 | 13,00 | 12,33 | 12,99 | 5,70% | 2.196.250,00 |
| 14.02.2024 | 12,41 | 12,59 | 12,20 | 12,29 | -0,08% | 1.168.938,00 |
| 13.02.2024 | 12,47 | 12,60 | 12,25 | 12,30 | -2,61% | 1.376.020,00 |
| 12.02.2024 | 12,30 | 12,87 | 12,30 | 12,63 | 2,68% | 1.182.315,00 |
| 09.02.2024 | 12,29 | 12,56 | 12,17 | 12,30 | -0,24% | 1.410.509,00 |
| 08.02.2024 | 12,26 | 12,53 | 12,21 | 12,33 | 0,98% | 1.479.398,00 |
| 07.02.2024 | 12,03 | 12,25 | 11,78 | 12,21 | 1,67% | 2.068.636,00 |
| 06.02.2024 | 11,96 | 12,25 | 11,86 | 12,01 | 0,17% | 1.444.036,00 |
| 05.02.2024 | 12,10 | 12,10 | 11,75 | 11,99 | -1,96% | 1.731.959,00 |
| 02.02.2024 | 12,47 | 12,50 | 12,15 | 12,23 | -2,55% | 1.618.992,00 |
| 01.02.2024 | 13,10 | 13,14 | 12,47 | 12,55 | -3,24% | 2.109.122,00 |
| 31.01.2024 | 13,60 | 13,60 | 12,92 | 12,97 | -4,63% | 2.524.564,00 |
| 30.01.2024 | 13,27 | 13,65 | 13,21 | 13,60 | 1,49% | 1.590.121,00 |
| 29.01.2024 | 13,20 | 13,52 | 12,95 | 13,40 | 1,67% | 3.436.805,00 |
| 26.01.2024 | 13,33 | 13,46 | 13,03 | 13,18 | -0,60% | 1.610.605,00 |
| 25.01.2024 | 13,33 | 13,33 | 12,90 | 13,26 | 1,69% | 1.479.420,00 |
| 24.01.2024 | 12,99 | 13,07 | 12,72 | 13,04 | 1,72% | 1.761.515,00 |
| 23.01.2024 | 13,07 | 13,33 | 12,69 | 12,82 | -1,54% | 2.440.220,00 |
| 22.01.2024 | 12,90 | 13,28 | 12,70 | 13,02 | 2,28% | 5.818.761,00 |
| 19.01.2024 | 12,44 | 12,86 | 12,20 | 12,73 | 0,95% | 14.833.171,00 |
| 18.01.2024 | 12,61 | 12,73 | 12,10 | 12,61 | 0,64% | 15.699.374,00 |
| 17.01.2024 | 12,51 | 12,72 | 12,31 | 12,53 | -0,95% | 1.104.917,00 |
| 16.01.2024 | 13,40 | 13,89 | 12,64 | 12,65 | -6,37% | 2.333.224,00 |
| 12.01.2024 | 13,61 | 13,69 | 13,32 | 13,51 | 2,82% | 772.046,00 |
| 11.01.2024 | 13,08 | 13,31 | 13,05 | 13,14 | 0,61% | 854.376,00 |
| 10.01.2024 | 13,18 | 13,18 | 12,88 | 13,06 | -1,21% | 692.613,00 |
| 09.01.2024 | 13,52 | 13,52 | 13,08 | 13,22 | -2,58% | 871.982,00 |
| 08.01.2024 | 13,34 | 13,58 | 13,16 | 13,57 | -1,02% | 755.632,00 |
| 05.01.2024 | 13,88 | 13,93 | 13,61 | 13,71 | -0,15% | 979.203,00 |
| 04.01.2024 | 14,70 | 14,78 | 13,73 | 13,73 | -6,34% | 1.113.854,00 |
| 03.01.2024 | 14,43 | 14,78 | 14,21 | 14,66 | 1,81% | 1.445.891,00 |
| 02.01.2024 | 14,32 | 14,66 | 14,28 | 14,40 | 1,19% | 796.385,00 |
| 29.12.2023 | 14,42 | 14,54 | 14,18 | 14,23 | -0,70% | 709.860,00 |
| 28.12.2023 | 14,48 | 14,56 | 14,32 | 14,33 | -1,17% | 584.198,00 |
| 27.12.2023 | 14,62 | 14,63 | 14,37 | 14,50 | 0,07% | 713.026,00 |
| 26.12.2023 | 14,52 | 14,68 | 14,39 | 14,49 | 1,26% | 743.660,00 |