Jetzt handeln
TALOS ENERGY INC. DL-,01
ISIN: US87484T1088 | WKN: A2JLMB
9,0430 €
-0,1680 -1,82 %
17:59:23
Status: tradeable
Geld
9,0260 €
Stück: 1.102
Brief
9,0600 €
Stück: 1.102
Zeit | Kurs | Volumen | |
---|---|---|---|
11.10. 17:55:43.087 | 9,938 € | 40 | |
08.10. 08:12:00.127 | 10,32 € | 650 | |
07.10. 15:49:14.076 | 10,515 € | 300 | |
02.10. 08:25:50.209 | 9,538 € | 100 | |
30.09. 09:06:20.163 | 9,426 € | 550 | |
06.08. 22:40:26.825 | 9,41 € | 75 | |
06.08. 22:17:44.785 | 9,41 € | 100 | |
06.06. 15:13:51.200 | 10,085 € | 65 | |
05.06. 17:43:11.231 | 10,05 € | 170 | |
15.05. 15:54:53.710 | 10,995 € | 255 | |
03.04. 13:39:25.319 | 13,23 € | 11 | |
21.03. 07:51:53.691 | 12,66 € | 200 | |
19.03. 07:34:19.780 | 12,045 € | 5 | |
01.02. 10:36:12.846 | 11,85 € | 520 | |
16.01. 15:32:41.809 | 12,35 € | 1.000 | |
16.01. 10:03:43.300 | 12,43 € | 400 | |
16.01. 10:03:26.178 | 12,42 € | 300 | |
08.09. 21:30:03.172 | 15,865 € | 100 | |
06.09. 18:04:25.186 | 15,95 € | 100 | |
05.09. 21:44:58.625 | 15,995 € | 150 | |
30.08. 21:13:55.702 | 15,86 € | 150 | |
17.08. 18:24:40.394 | 15,825 € | 100 | |
09.08. 15:52:05.911 | 15,15 € | 100 | |
07.08. 16:16:40.729 | 14,605 € | 200 | |
03.08. 12:21:49.566 | 14,49 € | 10 | |
31.07. 15:35:08.748 | 14,485 € | 100 | |
05.06. 12:16:40.063 | 13,24 € | 100 | |
09.05. 09:24:45.297 | 11,895 € | 1.000 | |
09.05. 09:20:57.008 | 11,87 € | 1.000 | |
24.01. 15:32:13.931 | 19,30 € | 200 | |
23.11. 11:42:42.162 | 19,80 € | 110 | |
23.11. 11:39:18.249 | 19,80 € | 330 | |
09.11. 19:09:21.260 | 20,00 € | 1.000 | |
07.11. 15:34:59.622 | 22,20 € | 149 | |
07.11. 08:48:37.451 | 21,80 € | 149 | |
04.11. 18:36:08.378 | 21,00 € | 150 | |
04.11. 09:09:44.773 | 21,60 € | 60 | |
02.11. 16:47:13.963 | 22,00 € | 100 | |
22.09. 21:58:42.112 | 17,90 € | 110 | |
22.09. 16:58:01.168 | 18,20 € | 500 | |
15.09. 11:26:21.783 | 22,40 € | 300 | |
22.08. 17:24:57.313 | 19,90 € | 800 | |
17.08. 19:39:41.593 | 18,50 € | 100 | |
03.08. 15:31:49.742 | 17,80 € | 500 | |
03.08. 15:31:49.684 | 17,80 € | 1.000 | |
03.08. 15:31:43.981 | 17,80 € | 500 | |
03.08. 15:31:41.293 | 17,80 € | 500 | |
29.07. 12:52:18.578 | 18,00 € | 100 | |
19.07. 21:11:34.090 | 15,00 € | 200 | |
23.06. 11:58:21.797 | 16,30 € | 105 | |
16.06. 13:14:18.180 | 19,80 € | 50 | |
14.06. 08:06:48.463 | 21,00 € | 150 | |
02.06. 18:38:41.412 | 21,40 € | 200 | |
12.05. 15:43:32.466 | 16,50 € | 500 | |
12.05. 15:43:29.535 | 16,50 € | 500 | |
05.05. 18:50:42.059 | 18,30 € | 1.000 | |
05.05. 18:49:31.586 | 18,30 € | 1.000 | |
05.05. 18:38:39.214 | 18,70 € | 1.000 | |
05.05. 15:30:16.525 | 19,90 € | 1.000 | |
22.04. 15:31:12.815 | 17,20 € | 590 | |
14.04. 18:16:40.847 | 18,30 € | 25 | |
14.04. 15:37:49.555 | 18,20 € | 550 | |
14.04. 15:34:12.738 | 18,00 € | 130 | |
07.03. 15:40:47.438 | 17,10 € | 590 | |
07.03. 15:40:43.929 | 17,10 € | 590 | |
07.03. 09:05:06.501 | 16,60 € | 300 | |
04.03. 15:32:40.250 | 15,90 € | 630 | |
28.02. 15:31:15.963 | 12,40 € | 800 | |
25.02. 15:57:11.843 | 11,70 € | 80 | |
25.02. 15:45:06.253 | 11,60 € | 860 | |
24.02. 11:15:21.519 | 11,50 € | 30 | |
24.02. 11:01:04.973 | 11,90 € | 100 | |
17.02. 15:31:03.761 | 10,90 € | 920 | |
15.02. 11:06:46.884 | 10,50 € | 48 | |
14.02. 22:41:04.698 | 10,80 € | 48 | |
08.02. 15:34:13.876 | 10,10 € | 990 | |
31.01. 15:34:05.245 | 9,05 € | 1.100 | |
28.01. 15:36:20.090 | 9,20 € | 1.090 | |
27.01. 15:58:37.369 | 9,35 € | 1.070 | |
03.01. 15:34:05.333 | 8,75 € | 1.000 | |
03.01. 15:33:59.814 | 8,75 € | 1.000 | |
27.12. 09:30:28.833 | 8,55 € | 60 | |
27.12. 09:28:48.400 | 8,75 € | 500 | |
27.12. 09:27:02.563 | 8,55 € | 440 | |
15.10. 18:33:03.874 | 11,10 € | 100 | |
06.10. 15:02:28.376 | 12,00 € | 980 | |
06.10. 13:46:12.159 | 12,00 € | 170 | |
28.09. 13:00:29.072 | 12,10 € | 350 | |
27.09. 10:52:14.398 | 11,90 € | 630 | |
12.09. 17:37:40.235 | 10,50 € | 48 | |
06.09. 12:34:30.582 | 10,80 € | 95 | |
05.09. 18:20:36.704 | 10,60 € | 125 | |
31.08. 16:19:42.120 | 10,20 € | 120 | |
24.08. 15:36:55.354 | 8,45 € | 120 | |
23.08. 21:14:12.618 | 8,30 € | 125 | |
12.08. 15:35:51.053 | 9,50 € | 1.000 | |
11.08. 16:50:00.675 | 9,20 € | 55 | |
26.07. 22:46:45.619 | 9,75 € | 500 | |
22.07. 15:44:24.374 | 9,80 € | 1.020 | |
19.05. 13:54:32.590 | 10,60 € | 200 | |
12.05. 16:11:07.343 | 10,80 € | 200 | |
06.05. 20:49:39.251 | 10,00 € | 2.600 | |
06.05. 20:45:39.499 | 10,00 € | 2.400 | |
22.04. 15:51:29.700 | 9,35 € | 90 | |
15.04. 19:22:02.385 | 10,00 € | 50 | |
26.03. 18:55:31.065 | 10,50 € | 111 | |
26.03. 15:11:51.187 | 10,40 € | 400 | |
23.03. 09:35:44.255 | 10,70 € | 110 | |
18.03. 19:18:21.672 | 11,00 € | 60 | |
18.03. 16:15:16.533 | 11,50 € | 85 | |
18.03. 15:41:11.669 | 11,40 € | 90 | |
05.03. 13:54:18.503 | 10,40 € | 1.000 | |
05.03. 12:42:30.671 | 10,10 € | 500 | |
05.03. 12:09:39.471 | 10,20 € | 500 | |
05.03. 12:08:33.833 | 10,20 € | 1.000 | |
04.03. 15:31:50.084 | 9,50 € | 110 | |
01.03. 08:26:50.605 | 8,75 € | 56 | |
11.02. 20:37:53.568 | 7,35 € | 260 | |
10.02. 11:25:16.208 | 7,85 € | 65 | |
09.02. 14:52:57.769 | 8,10 € | 50 | |
09.02. 13:11:34.146 | 8,00 € | 500 | |
07.02. 17:57:05.509 | 7,70 € | 130 | |
27.01. 19:40:19.296 | 7,70 € | 260 | |
26.01. 17:49:36.076 | 7,55 € | 200 | |
21.01. 18:09:25.133 | 8,40 € | 200 | |
15.01. 17:46:48.132 | 8,40 € | 300 | |
12.01. 11:09:47.148 | 7,85 € | 60 | |
11.01. 15:12:08.945 | 7,50 € | 86 | |
09.12. 18:14:43.632 | 7,05 € | 1.000 | |
07.12. 17:18:52.611 | 8,45 € | 200 | |
07.12. 10:44:36.361 | 8,20 € | 1.826 | |
01.12. 17:17:49.004 | 7,25 € | 1.000 | |
09.11. 15:21:24.624 | 5,30 € | 400 | |
09.11. 15:15:23.175 | 5,20 € | 200 | |
09.11. 14:42:21.019 | 5,40 € | 370 | |
10.08. 16:30:00.589 | 6,95 € | 308 | |
04.08. 16:18:27.030 | 6,25 € | 820 | |
27.07. 16:08:07.645 | 6,30 € | 300 | |
24.07. 21:30:19.832 | 6,70 € | 300 | |
24.07. 19:40:57.799 | 6,65 € | 150 | |
17.07. 14:16:15.390 | 7,75 € | 512 | |
15.07. 17:10:00.540 | 7,35 € | 256 | |
09.07. 07:45:17.877 | 7,40 € | 1 | |
29.06. 10:42:50.362 | 7,95 € | 676 | |
25.06. 10:37:23.973 | 8,30 € | 364 | |
22.06. 10:55:38.478 | 9,85 € | 104 | |
19.06. 14:43:16.228 | 10,80 € | 440 | |
19.06. 12:12:49.626 | 10,80 € | 260 | |
11.06. 19:53:31.515 | 11,00 € | 260 | |
11.06. 19:18:23.002 | 10,80 € | 30 | |
10.06. 22:26:44.401 | 12,60 € | 260 | |
09.06. 17:29:21.395 | 12,70 € | 208 | |
08.06. 18:26:59.225 | 14,70 € | 208 | |
08.06. 17:51:35.337 | 14,40 € | 260 | |
05.06. 17:04:17.054 | 13,10 € | 780 | |
05.06. 08:41:16.339 | 12,60 € | 312 | |
03.06. 09:27:18.964 | 11,70 € | 260 | |
02.06. 13:40:13.440 | 11,60 € | 208 | |
24.05. 17:48:25.335 | 11,40 € | 52 | |
14.05. 14:27:02.242 | 10,10 € | 1 | |
05.05. 14:31:35.814 | 10,70 € | 70 | |
04.05. 11:26:30.450 | 9,20 € | 190 | |
04.05. 09:13:28.211 | 9,25 € | 80 | |
30.04. 16:14:39.193 | 10,60 € | 190 | |
29.04. 14:47:13.882 | 8,60 € | 80 | |
28.04. 09:09:01.995 | 8,30 € | 118 | |
21.04. 14:47:22.066 | 6,20 € | 900 | |
17.04. 14:28:35.700 | 6,20 € | 1 | |
17.04. 09:10:14.539 | 6,00 € | 170 | |
15.04. 10:44:48.345 | 6,85 € | 100 | |
09.04. 15:35:38.086 | 7,00 € | 2.200 | |
08.04. 16:47:25.505 | 5,95 € | 2.000 | |
08.04. 14:47:54.856 | 5,80 € | 1 | |
02.04. 15:03:21.228 | 4,82 € | 1.000 | |
02.04. 08:13:02.584 | 4,78 € | 1.000 | |
31.03. 18:49:58.386 | 5,50 € | 1.900 | |
30.03. 20:28:11.844 | 4,84 € | 4.000 | |
30.03. 18:00:02.685 | 5,15 € | 4.000 | |
30.03. 16:13:23.249 | 5,20 € | 384 | |
25.03. 20:08:55.028 | 6,50 € | 1.600 | |
24.03. 13:34:10.739 | 6,00 € | 1.600 | |
18.03. 12:18:37.900 | 6,35 € | 3.000 | |
13.03. 14:42:36.235 | 6,45 € | 1.000 | |
13.03. 14:39:34.830 | 6,55 € | 1.000 | |
12.03. 07:31:32.464 | 6,20 € | 311 | |
04.03. 15:49:03.125 | 12,90 € | 2.000 | |
04.03. 15:47:23.662 | 12,90 € | 2.000 | |
04.03. 15:40:46.519 | 12,80 € | 2.000 | |
28.02. 16:08:33.128 | 12,10 € | 2.000 | |
28.02. 15:35:42.655 | 12,10 € | 2.000 | |
28.02. 15:34:49.465 | 12,10 € | 2.000 | |
28.02. 11:34:32.359 | 12,20 € | 500 | |
27.02. 21:44:24.189 | 12,70 € | 2.800 | |
27.02. 15:57:50.368 | 12,90 € | 2.000 | |
27.02. 08:06:31.163 | 13,70 € | 100 | |
26.02. 20:05:34.564 | 13,90 € | 175 | |
25.02. 15:45:47.529 | 15,10 € | 500 | |
20.02. 18:35:35.111 | 17,00 € | 2.000 | |
19.02. 19:40:20.929 | 17,40 € | 2.500 | |
19.02. 19:39:37.158 | 17,40 € | 1.500 | |
17.02. 12:06:44.986 | 16,70 € | 3 | |
13.02. 17:49:59.624 | 17,30 € | 1.500 | |
13.02. 17:38:15.111 | 17,30 € | 1.500 | |
12.02. 19:25:28.291 | 16,70 € | 8 | |
11.02. 18:31:01.057 | 16,40 € | 1.500 | |
11.02. 15:34:54.327 | 16,40 € | 1.500 | |
11.02. 15:31:44.690 | 16,50 € | 1.500 | |
11.02. 15:30:41.910 | 16,50 € | 1.500 | |
10.02. 07:37:11.203 | 17,10 € | 1 | |
06.02. 17:07:19.783 | 17,50 € | 100 | |
03.02. 13:51:40.310 | 20,00 € | 3 | |
30.01. 21:27:47.610 | 22,00 € | 1 | |
28.01. 21:58:17.374 | 22,80 € | 1 | |
13.01. 08:14:16.563 | 26,00 € | 3 | |
10.01. 12:24:06.203 | 26,20 € | 36 | |
10.01. 08:19:41.498 | 26,20 € | 100 | |
05.01. 18:29:37.308 | 27,60 € | 1 | |
20.12. 21:09:12.938 | 25,60 € | 169 | |
29.10. 08:02:12.737 | 17,90 € | 200 | |
07.10. 13:00:06.923 | 17,00 € | 35 | |
16.09. 09:35:34.366 | 20,245 € | 20 | |
09.09. 09:14:40.492 | 19,046 € | 1 | |
09.05. 17:45:57.472 | 24,103 € | 210 | |
21.03. 19:27:19.293 | 23,176 € | 100 | |
21.01. 17:58:38.735 | 18,805 € | 320 | |
01.10. 20:19:21.859 | 28,533 € | 61 | |
30.08. 21:44:09.625 | 29,543 € | 70 | |
29.08. 21:21:29.839 | 29,34 € | 175 | |
26.06. 11:54:33.221 | 27,72 € | 75 | |
13.06. 21:57:53.767 | 28,023 € | 30 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:58:00.000 | 1.102 | 8,996 € | 9,032 € | 1.102 |
17:57:00.000 | 1.102 | 9,022 € | 9,058 € | 1.102 |
17:56:00.000 | 1.102 | 9,014 € | 9,048 € | 1.102 |
17:55:00.000 | 1.102 | 9,012 € | 9,046 € | 1.102 |
17:53:00.000 | 6.612 | 9,03 € | 9,064 € | 6.612 |
17:52:00.000 | 1.102 | 9,038 € | 9,078 € | 1.102 |
17:51:00.000 | 1.102 | 9,036 € | 9,076 € | 1.102 |
17:50:00.000 | 1.102 | 9,03 € | 9,09 € | 1.102 |
17:49:00.000 | 1.102 | 9,04 € | 9,09 € | 1.102 |
Stammdaten
WKN | A2JLMB |
ISIN | US87484T1088 |
Branche | Öl und Gas |
Herkunft | USA |
Aktienanzahl | 81,28 Mio. |
Marktkapitalisierung | 807,76 Mio. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 72,35 % |
Abstand 52W Hoch | 32,48 % |
Abstand 52W Tief | 5,11 % |
Vola 30 Tage | 19,62 % |
Vola 250 Tage | 56,86 % |
KGV | -1,20 (2020) |
KCV | 4,15 (2019) |
Gewinn je Aktie | -6,880 (2020) |
Cashflow/Aktie | 7,260 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 9,550 | -3,550 | |
1 Monat | 10,490 | -12,193 | |
6 Monate | 10,150 | -9,251 | |
Lfd. Jahr | 13,160 | -30,008 | |
1 Jahr | 13,240 | -30,431 | |
3 Jahre | 8,300 | +10,976 | |
5 Jahre | 25,700 | -64,160 |