Talos Energy, Inc. TALO
NYSE · Vereinigte Staaten · Energierohstoffe
$16,46+0,13 (+0,80 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,43 | +0,64 % | $16,18 | $16,58 | $16,05 | 584,76K |
| 2026-09-30 | $16,33 | +0,74 % | $16,33 | $16,58 | $16,13 | 1,71M |
| 2026-09-29 | $16,21 | -1,52 % | $16,62 | $16,62 | $16,08 | 1,65M |
| 2026-09-28 | $16,46 | -0,06 % | $16,78 | $16,79 | $16,35 | 2,15M |
| 2026-09-25 | $16,47 | -3,23 % | $16,60 | $16,76 | $16,25 | 2,28M |
| 2026-09-24 | $17,02 | +2,78 % | $16,74 | $17,24 | $16,56 | 2,18M |
| 2026-09-23 | $16,56 | +2,92 % | $16,27 | $16,67 | $16,09 | 1,94M |
| 2026-09-22 | $16,09 | -2,01 % | $16,15 | $16,66 | $16,05 | 1,82M |
| 2026-09-21 | $16,42 | -3,47 % | $16,69 | $16,72 | $16,25 | 1,66M |
| 2026-09-18 | $17,01 | -0,82 % | $17,10 | $17,20 | $16,77 | 5,12M |
| 2026-09-17 | $17,15 | -1,55 % | $17,19 | $17,54 | $17,07 | 1,25M |
| 2026-09-16 | $17,42 | -4,96 % | $17,87 | $18,03 | $17,24 | 2,87M |
| 2026-09-15 | $18,33 | +3,79 % | $17,95 | $18,73 | $17,83 | 4,14M |
| 2026-09-14 | $17,66 | -0,11 % | $18,06 | $18,20 | $17,60 | 2,10M |
| 2026-09-11 | $17,68 | +0,80 % | $17,66 | $17,72 | $17,27 | 1,25M |
| 2026-09-10 | $17,54 | +0,17 % | $17,92 | $17,92 | $17,14 | 1,75M |
| 2026-09-09 | $17,51 | +2,04 % | $17,02 | $17,60 | $16,99 | 1,58M |
| 2026-09-08 | $17,16 | +1,90 % | $17,15 | $17,59 | $16,97 | 1,53M |
| 2026-09-04 | $16,84 | -2,60 % | $17,10 | $17,20 | $16,67 | 1,31M |
| 2026-09-03 | $17,29 | +0,35 % | $17,25 | $17,44 | $17,00 | 1,20M |
| 2026-09-02 | $17,23 | -0,23 % | $17,05 | $17,50 | $17,05 | 2,03M |
| 2026-09-01 | $17,27 | +0,06 % | $17,52 | $17,64 | $17,01 | 2,89M |
| 2026-08-31 | $17,26 | +3,54 % | $17,15 | $17,34 | $16,84 | 1,71M |
| 2026-08-28 | $16,67 | -0,36 % | $16,82 | $16,99 | $16,54 | 1,33M |
| 2026-08-27 | $16,73 | +0,06 % | $16,61 | $17,00 | $16,37 | 2,03M |
| 2026-08-26 | $16,72 | +1,33 % | $16,15 | $16,75 | $15,98 | 1,51M |
| 2026-08-25 | $16,50 | -2,54 % | $16,49 | $16,91 | $16,40 | 1,38M |
| 2026-08-24 | $16,93 | -3,09 % | $17,24 | $17,33 | $16,71 | 1,62M |
| 2026-08-21 | $17,47 | -1,58 % | $17,88 | $18,01 | $17,31 | 1,67M |
| 2026-08-20 | $17,75 | +3,38 % | $17,64 | $18,44 | $17,40 | 2,60M |
| 2026-08-19 | $17,17 | +4,95 % | $16,64 | $17,23 | $16,54 | 1,91M |
| 2026-08-18 | $16,36 | -0,30 % | $16,75 | $16,90 | $16,26 | 1,60M |
| 2026-08-17 | $16,41 | +4,06 % | $15,88 | $16,42 | $15,80 | 1,41M |
| 2026-08-14 | $15,77 | +2,07 % | $15,63 | $16,00 | $15,46 | 1,38M |
| 2026-08-13 | $15,45 | -0,32 % | $15,21 | $15,46 | $15,06 | 1,27M |
| 2026-08-12 | $15,50 | -0,45 % | $15,51 | $15,73 | $15,34 | 1,62M |
| 2026-08-11 | $15,57 | -0,13 % | $15,48 | $15,85 | $15,41 | 1,86M |
| 2026-08-10 | $15,59 | +8,41 % | $14,68 | $15,65 | $14,65 | 1,93M |
| 2026-08-07 | $14,38 | +2,13 % | $13,92 | $14,71 | $13,90 | 1,59M |
| 2026-08-06 | $14,08 | -0,71 % | $14,46 | $14,70 | $14,03 | 2,26M |
| 2026-08-05 | $14,18 | -0,63 % | $14,69 | $14,88 | $13,98 | 4,38M |
| 2026-08-04 | $14,27 | -4,03 % | $14,46 | $14,56 | $14,22 | 2,54M |
| 2026-08-03 | $14,87 | -2,04 % | $14,57 | $15,10 | $14,48 | 1,70M |
| 2026-07-31 | $15,18 | +3,97 % | $14,63 | $15,19 | $14,55 | 1,70M |
| 2026-07-30 | $14,60 | +2,46 % | $13,93 | $14,63 | $13,93 | 3,46M |
| 2026-07-29 | $14,25 | +4,24 % | $14,29 | $14,35 | $13,91 | 1,99M |
| 2026-07-28 | $13,67 | -3,26 % | $14,27 | $14,39 | $13,50 | 1,93M |
| 2026-07-27 | $14,13 | -5,36 % | $14,44 | $14,83 | $14,09 | 1,95M |
| 2026-07-24 | $14,93 | -2,16 % | $15,15 | $15,42 | $14,88 | 1,30M |
| 2026-07-23 | $15,26 | -0,07 % | $15,69 | $15,85 | $15,25 | 2,06M |
| 2026-07-22 | $15,27 | +3,39 % | $15,03 | $15,40 | $15,03 | 2,01M |
| 2026-07-21 | $14,77 | +3,87 % | $14,19 | $14,83 | $14,19 | 2,05M |
| 2026-07-20 | $14,22 | -4,69 % | $14,74 | $14,74 | $14,20 | 2,00M |
| 2026-07-17 | $14,92 | +5,67 % | $14,44 | $14,97 | $14,44 | 1,97M |
| 2026-07-16 | $14,12 | +1,00 % | $13,84 | $14,32 | $13,75 | 1,65M |
| 2026-07-15 | $13,98 | -1,27 % | $14,21 | $14,32 | $13,65 | 1,33M |
| 2026-07-14 | $14,16 | -0,49 % | $14,37 | $14,60 | $14,11 | 1,44M |
| 2026-07-13 | $14,23 | +5,41 % | $13,86 | $14,40 | $13,70 | 2,76M |
| 2026-07-10 | $13,50 | -1,68 % | $13,78 | $13,83 | $13,33 | 1,45M |
| 2026-07-09 | $13,73 | -3,51 % | $14,05 | $14,05 | $13,59 | 1,63M |
| 2026-07-08 | $14,23 | +4,71 % | $13,88 | $14,39 | $13,82 | 2,68M |
| 2026-07-07 | $13,59 | +2,95 % | $13,37 | $13,79 | $13,23 | 1,63M |
| 2026-07-06 | $13,20 | -2,87 % | $13,43 | $13,55 | $13,19 | 1,49M |
| 2026-07-02 | $13,59 | +0,89 % | $13,55 | $13,84 | $13,35 | 2,34M |
| 2026-07-01 | $13,47 | +4,34 % | $13,76 | $14,17 | $13,34 | 3,03M |
| 2026-06-30 | $12,91 | -3,37 % | $13,50 | $13,61 | $12,84 | 1,61M |
| 2026-06-29 | $13,36 | +0,30 % | $13,24 | $13,59 | $13,24 | 1,68M |
| 2026-06-26 | $13,32 | -2,92 % | $13,54 | $13,76 | $13,18 | 5,27M |
| 2026-06-25 | $13,72 | +0,07 % | $13,59 | $13,85 | $13,44 | 1,84M |
| 2026-06-24 | $13,71 | -1,79 % | $13,51 | $13,88 | $13,43 | 1,80M |
| 2026-06-23 | $13,96 | -0,71 % | $13,88 | $14,16 | $13,87 | 1,50M |
| 2026-06-22 | $14,06 | +2,11 % | $13,92 | $14,06 | $13,77 | 2,07M |
| 2026-06-18 | $13,77 | -1,57 % | $13,96 | $13,96 | $13,35 | 3,61M |
| 2026-06-17 | $13,99 | +1,38 % | $13,84 | $14,20 | $13,73 | 3,77M |
| 2026-06-16 | $13,80 | -0,43 % | $13,61 | $13,95 | $13,61 | 1,96M |
| 2026-06-15 | $13,86 | -7,35 % | $14,00 | $14,29 | $13,84 | 1,92M |
| 2026-06-12 | $14,96 | +1,08 % | $14,53 | $15,26 | $14,53 | 961,10K |
| 2026-06-11 | $14,80 | -3,77 % | $15,68 | $15,68 | $14,72 | 1,47M |
| 2026-06-10 | $15,38 | +4,27 % | $14,87 | $15,75 | $14,80 | 1,69M |
| 2026-06-09 | $14,75 | -1,34 % | $14,75 | $14,84 | $14,32 | 1,62M |
| 2026-06-08 | $14,95 | +3,53 % | $14,69 | $15,06 | $14,68 | 1,47M |
| 2026-06-05 | $14,44 | -5,62 % | $15,27 | $15,27 | $14,39 | 1,28M |
| 2026-06-04 | $15,30 | +0,79 % | $15,03 | $15,41 | $14,98 | 1,66M |
| 2026-06-03 | $15,18 | +1,47 % | $15,04 | $15,44 | $14,82 | 1,29M |
| 2026-06-02 | $14,96 | +0,54 % | $14,96 | $15,01 | $14,71 | 1,63M |
| 2026-06-01 | $14,88 | +1,43 % | $15,12 | $15,35 | $14,88 | 1,60M |
| 2026-05-29 | $14,67 | -0,47 % | $14,61 | $14,81 | $14,37 | 1,85M |
| 2026-05-28 | $14,74 | +2,50 % | $14,71 | $14,80 | $14,45 | 1,53M |
| 2026-05-27 | $14,38 | -2,84 % | $14,35 | $14,69 | $14,24 | 1,69M |
| 2026-05-26 | $14,80 | -7,73 % | $15,69 | $15,80 | $14,79 | 2,06M |