Talen Energy Corp TLN
NASDAQ · Vereinigte Staaten · Versorger
$318,79+6,10 (+1,95 %)
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 | $316,76 | +1,30 % | $313,48 | $329,24 | $310,79 | 202,46K |
| 2026-09-30 | $312,69 | -0,68 % | $317,08 | $320,00 | $305,15 | 2,37M |
| 2026-09-29 | $314,84 | +3,74 % | $307,91 | $317,99 | $307,87 | 898,80K |
| 2026-09-28 | $303,50 | -0,30 % | $302,04 | $306,52 | $296,00 |
| 616,90K |
| 2026-09-25 | $304,42 | +1,47 % | $304,05 | $307,41 | $299,60 | 550,70K |
| 2026-09-24 | $300,01 | -0,11 % | $295,95 | $303,34 | $292,45 | 465,20K |
| 2026-09-23 | $300,34 | +1,97 % | $292,29 | $302,56 | $288,17 | 924,40K |
| 2026-09-22 | $294,54 | -1,81 % | $299,72 | $302,76 | $293,11 | 581,40K |
| 2026-09-21 | $299,97 | +2,62 % | $296,12 | $301,80 | $285,65 | 686,60K |
| 2026-09-18 | $292,30 | -0,34 % | $293,81 | $298,32 | $288,59 | 1,22M |
| 2026-09-17 | $293,31 | +1,99 % | $296,12 | $302,96 | $291,29 | 748,30K |
| 2026-09-16 | $287,60 | +1,93 % | $286,27 | $292,73 | $282,85 | 809,00K |
| 2026-09-15 | $282,15 | -1,53 % | $289,52 | $290,98 | $279,77 | 881,70K |
| 2026-09-14 | $286,52 | -8,38 % | $300,00 | $303,52 | $285,86 | 1,17M |
| 2026-09-11 | $312,74 | +0,39 % | $313,76 | $317,50 | $308,15 | 351,80K |
| 2026-09-10 | $311,54 | -2,54 % | $314,52 | $318,87 | $310,75 | 526,80K |
| 2026-09-09 | $319,67 | -1,87 % | $324,41 | $326,09 | $318,26 | 887,10K |
| 2026-09-08 | $325,77 | +2,77 % | $322,95 | $330,64 | $319,70 | 867,50K |
| 2026-09-04 | $317,00 | +3,76 % | $305,00 | $317,47 | $304,73 | 577,70K |
| 2026-09-03 | $305,52 | +1,16 % | $306,05 | $313,97 | $301,55 | 680,60K |
| 2026-09-02 | $302,03 | +2,83 % | $292,15 | $304,08 | $290,19 | 834,00K |
| 2026-09-01 | $293,73 | -0,69 % | $291,24 | $302,98 | $288,58 | 948,00K |
| 2026-08-31 | $295,76 | -0,12 % | $297,52 | $297,99 | $292,26 | 741,50K |
| 2026-08-28 | $296,11 | -2,78 % | $304,58 | $307,82 | $294,75 | 684,40K |
| 2026-08-27 | $304,58 | -0,56 % | $307,00 | $312,22 | $300,51 | 645,90K |
| 2026-08-26 | $306,29 | -0,45 % | $309,24 | $316,50 | $304,83 | 531,50K |
| 2026-08-25 | $307,67 | +0,70 % | $310,90 | $313,80 | $305,11 | 550,60K |
| 2026-08-24 | $305,54 | -2,84 % | $315,10 | $317,52 | $304,03 | 835,30K |
| 2026-08-21 | $314,46 | -0,80 % | $318,52 | $320,72 | $311,28 | 938,00K |
| 2026-08-20 | $316,99 | -1,66 % | $320,28 | $322,02 | $307,92 | 1,02M |
| 2026-08-19 | $322,35 | +1,48 % | $321,00 | $327,72 | $311,73 | 1,62M |
| 2026-08-18 | $317,66 | -11,00 % | $350,89 | $354,85 | $308,48 | 2,18M |
| 2026-08-17 | $356,92 | -1,60 % | $367,88 | $367,88 | $354,38 | 517,90K |
| 2026-08-14 | $362,74 | +1,21 % | $359,83 | $372,78 | $359,34 | 492,60K |
| 2026-08-13 | $358,40 | -1,83 % | $365,49 | $371,09 | $355,61 | 579,40K |
| 2026-08-12 | $365,07 | +2,01 % | $369,50 | $373,97 | $362,20 | 902,90K |
| 2026-08-11 | $357,88 | +4,28 % | $343,70 | $361,31 | $343,61 | 768,90K |
| 2026-08-10 | $343,19 | -1,30 % | $349,01 | $351,03 | $338,22 | 629,00K |
| 2026-08-07 | $347,71 | +2,78 % | $338,74 | $351,43 | $330,08 | 860,50K |
| 2026-08-06 | $338,31 | +2,57 % | $329,84 | $345,00 | $329,43 | 1,17M |
| 2026-08-05 | $329,84 | -2,99 % | $343,62 | $345,67 | $329,34 | 736,40K |
| 2026-08-04 | $340,00 | -1,30 % | $347,55 | $347,74 | $332,15 | 977,20K |
| 2026-08-03 | $344,49 | +3,11 % | $334,10 | $348,50 | $327,85 | 760,90K |
| 2026-07-31 | $334,10 | +0,47 % | $343,12 | $346,00 | $331,59 | 641,00K |
| 2026-07-30 | $332,54 | +5,17 % | $331,17 | $341,92 | $328,00 | 865,80K |
| 2026-07-29 | $316,19 | -3,02 % | $322,68 | $328,92 | $312,89 | 939,80K |
| 2026-07-28 | $326,05 | -6,06 % | $336,01 | $337,50 | $315,31 | 1,19M |
| 2026-07-27 | $347,07 | -3,56 % | $362,79 | $368,00 | $340,78 | 642,40K |
| 2026-07-24 | $359,90 | -5,11 % | $379,00 | $381,50 | $357,26 | 560,20K |
| 2026-07-23 | $379,27 | +0,49 % | $372,90 | $380,18 | $372,66 | 367,00K |
| 2026-07-22 | $377,41 | +3,08 % | $365,88 | $380,11 | $363,89 | 432,60K |
| 2026-07-21 | $366,14 | +1,62 % | $364,74 | $374,38 | $360,56 | 728,70K |
| 2026-07-20 | $360,32 | -3,24 % | $377,64 | $380,87 | $359,78 | 575,70K |
| 2026-07-17 | $372,37 | +1,11 % | $360,14 | $379,18 | $354,45 | 558,30K |
| 2026-07-16 | $368,29 | -7,96 % | $392,56 | $393,59 | $363,06 | 875,50K |
| 2026-07-15 | $400,12 | +0,80 % | $398,95 | $414,79 | $391,83 | 654,70K |
| 2026-07-14 | $396,95 | +0,15 % | $402,71 | $412,31 | $394,00 | 702,70K |
| 2026-07-13 | $396,35 | +2,73 % | $381,15 | $397,00 | $380,00 | 551,30K |
| 2026-07-10 | $385,80 | +0,35 % | $381,68 | $391,08 | $380,32 | 458,80K |
| 2026-07-09 | $384,44 | +4,50 % | $378,31 | $392,38 | $377,65 | 700,30K |
| 2026-07-08 | $367,88 | +0,33 % | $362,63 | $369,92 | $357,47 | 481,90K |
| 2026-07-07 | $366,66 | -2,95 % | $369,02 | $379,33 | $363,12 | 515,30K |
| 2026-07-06 | $377,79 | +3,60 % | $370,14 | $381,79 | $366,53 | 707,60K |
| 2026-07-02 | $364,67 | +1,08 % | $364,39 | $376,44 | $357,38 | 913,30K |
| 2026-07-01 | $360,79 | -6,11 % | $380,00 | $382,49 | $356,95 | 1,20M |
| 2026-06-30 | $384,26 | -3,78 % | $401,36 | $411,29 | $376,66 | 1,43M |
| 2026-06-29 | $399,34 | -1,18 % | $405,36 | $408,63 | $393,46 | 712,40K |
| 2026-06-26 | $404,09 | -3,05 % | $409,58 | $413,25 | $398,25 | 1,55M |
| 2026-06-25 | $416,80 | +2,69 % | $415,54 | $423,98 | $414,09 | 951,10K |
| 2026-06-24 | $405,89 | -1,46 % | $416,89 | $420,20 | $399,35 | 1,59M |
| 2026-06-23 | $411,92 | -5,98 % | $413,14 | $424,50 | $408,00 | 1,06M |
| 2026-06-22 | $438,12 | +0,42 % | $437,53 | $443,21 | $431,41 | 826,80K |
| 2026-06-18 | $436,29 | +6,46 % | $425,81 | $449,84 | $420,38 | 2,00M |
| 2026-06-17 | $409,81 | +0,81 % | $407,05 | $422,33 | $402,15 | 1,04M |
| 2026-06-16 | $406,51 | +5,26 % | $388,80 | $426,99 | $387,99 | 1,56M |
| 2026-06-15 | $386,21 | +7,12 % | $376,34 | $390,82 | $369,03 | 1,01M |
| 2026-06-12 | $360,54 | +4,56 % | $350,00 | $362,00 | $348,83 | 753,40K |
| 2026-06-11 | $344,80 | +2,44 % | $339,23 | $350,00 | $337,52 | 464,50K |
| 2026-06-10 | $336,59 | -6,17 % | $351,90 | $355,15 | $329,13 | 1,10M |
| 2026-06-09 | $358,74 | -1,66 % | $369,02 | $372,00 | $343,62 | 630,90K |
| 2026-06-08 | $364,78 | +0,01 % | $369,90 | $370,25 | $360,74 | 357,60K |
| 2026-06-05 | $364,74 | -3,53 % | $371,72 | $375,09 | $359,83 | 1,06M |
| 2026-06-04 | $378,08 | -0,40 % | $373,33 | $379,97 | $372,20 | 524,00K |
| 2026-06-03 | $379,59 | -1,54 % | $383,05 | $385,51 | $376,52 | 725,30K |
| 2026-06-02 | $385,51 | +2,20 % | $380,79 | $391,70 | $371,35 | 733,00K |
| 2026-06-01 | $377,20 | -2,48 % | $374,88 | $380,78 | $366,00 | 763,30K |
| 2026-05-29 | $386,80 | +1,40 % | $383,00 | $391,35 | $374,99 | 674,10K |
| 2026-05-28 | $381,47 | +0,44 % | $377,94 | $390,26 | $370,00 | 526,80K |
| 2026-05-27 | $379,78 | -2,37 % | $390,99 | $391,00 | $376,88 | 667,40K |
| 2026-05-26 | $389,00 | +4,44 % | $378,53 | $394,63 | $378,00 | 1,28M |