31,107$
2,33%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 30,50 | 31,08 | 30,13 | 31,08 | 2,24% | 82.431,00 |
| 19.02.2026 | 29,98 | 30,71 | 29,76 | 30,40 | 2,36% | 153.359,00 |
| 18.02.2026 | 29,42 | 29,87 | 29,03 | 29,70 | 3,76% | 51.896,00 |
| 17.02.2026 | 28,36 | 28,70 | 27,97 | 28,63 | 1,04% | 39.640,00 |
| 13.02.2026 | 27,50 | 28,43 | 27,50 | 28,33 | 4,08% | 57.149,00 |
| 12.02.2026 | 27,96 | 27,96 | 27,10 | 27,22 | -2,44% | 41.830,00 |
| 11.02.2026 | 27,53 | 28,03 | 27,30 | 27,90 | 1,31% | 73.708,00 |
| 10.02.2026 | 27,28 | 27,66 | 27,28 | 27,54 | 0,92% | 115.940,00 |
| 09.02.2026 | 27,15 | 27,44 | 27,15 | 27,29 | 1,22% | 44.012,00 |
| 06.02.2026 | 26,13 | 26,98 | 25,77 | 26,96 | 3,30% | 24.563,00 |
| 05.02.2026 | 26,34 | 26,57 | 26,07 | 26,10 | -0,99% | 100.570,00 |
| 04.02.2026 | 27,25 | 27,25 | 26,24 | 26,36 | -3,37% | 37.295,00 |
| 03.02.2026 | 27,06 | 27,28 | 26,55 | 27,28 | 0,85% | 37.081,00 |
| 02.02.2026 | 26,45 | 27,26 | 26,45 | 27,05 | -0,44% | 21.394,00 |
| 30.01.2026 | 27,22 | 27,67 | 26,88 | 27,17 | 0,44% | 48.869,00 |
| 29.01.2026 | 27,48 | 27,77 | 26,70 | 27,05 | -0,33% | 55.156,00 |
| 28.01.2026 | 26,81 | 27,28 | 26,68 | 27,14 | 2,49% | 39.603,00 |
| 27.01.2026 | 26,90 | 26,90 | 26,23 | 26,48 | 1,07% | 33.170,00 |
| 26.01.2026 | 26,02 | 26,85 | 26,02 | 26,20 | 0,89% | 30.549,00 |
| 23.01.2026 | 25,98 | 26,57 | 25,94 | 25,97 | 3,26% | 45.772,00 |
| 22.01.2026 | 25,69 | 25,69 | 25,06 | 25,15 | -2,22% | 49.697,00 |
| 21.01.2026 | 25,65 | 25,82 | 25,24 | 25,72 | 1,46% | 52.814,00 |
| 20.01.2026 | 25,35 | 25,67 | 25,17 | 25,35 | -0,78% | 95.852,00 |
| 16.01.2026 | 25,93 | 26,05 | 25,43 | 25,55 | -0,18% | 67.708,00 |
| 15.01.2026 | 25,80 | 25,83 | 25,10 | 25,60 | -1,78% | 61.142,00 |
| 14.01.2026 | 26,28 | 26,49 | 25,70 | 26,06 | 2,20% | 163.337,00 |
| 13.01.2026 | 25,16 | 25,70 | 25,16 | 25,50 | 2,66% | 53.881,00 |
| 12.01.2026 | 25,23 | 25,23 | 24,80 | 24,84 | -1,19% | 30.044,00 |
| 09.01.2026 | 25,00 | 25,35 | 24,65 | 25,14 | 0,32% | 44.024,00 |
| 08.01.2026 | 24,60 | 25,15 | 23,89 | 25,06 | 4,37% | 155.122,00 |
| 07.01.2026 | 22,87 | 24,20 | 22,87 | 24,01 | 7,78% | 61.273,00 |
| 06.01.2026 | 22,11 | 22,69 | 22,11 | 22,28 | 2,47% | 47.553,00 |
| 05.01.2026 | 22,29 | 22,41 | 21,66 | 21,74 | -0,64% | 31.921,00 |
| 02.01.2026 | 22,07 | 22,09 | 21,69 | 21,88 | -2,37% | 44.079,00 |
| 31.12.2025 | 22,09 | 22,49 | 22,09 | 22,41 | 0,84% | 23.696,00 |
| 30.12.2025 | 22,74 | 22,74 | 22,22 | 22,22 | -1,80% | 19.530,00 |
| 29.12.2025 | 22,44 | 22,66 | 22,32 | 22,63 | 0,58% | 29.145,00 |
| 26.12.2025 | 22,18 | 22,62 | 22,18 | 22,50 | 1,31% | 23.557,00 |
| 24.12.2025 | 22,07 | 22,27 | 22,07 | 22,21 | 0,05% | 8.017,00 |
| 23.12.2025 | 22,29 | 22,36 | 22,06 | 22,20 | -1,11% | 31.494,00 |
| 22.12.2025 | 22,41 | 22,59 | 22,19 | 22,45 | 1,86% | 20.063,00 |
| 19.12.2025 | 21,97 | 22,45 | 21,90 | 22,04 | -0,41% | 52.410,00 |
| 18.12.2025 | 22,63 | 22,63 | 22,04 | 22,13 | -2,60% | 55.081,00 |
| 17.12.2025 | 23,00 | 23,00 | 22,52 | 22,72 | 0,49% | 27.209,00 |
| 16.12.2025 | 22,93 | 22,98 | 22,61 | 22,61 | -2,21% | 44.361,00 |
| 15.12.2025 | 22,92 | 23,32 | 22,92 | 23,12 | -1,45% | 36.319,00 |
| 12.12.2025 | 23,69 | 23,89 | 23,41 | 23,46 | -0,99% | 36.834,00 |
| 11.12.2025 | 23,93 | 23,93 | 23,50 | 23,70 | -0,27% | 32.927,00 |
| 10.12.2025 | 23,95 | 24,03 | 23,49 | 23,76 | -0,96% | 29.289,00 |
| 09.12.2025 | 24,47 | 24,47 | 23,93 | 23,99 | -2,64% | 17.429,00 |
| 08.12.2025 | 24,80 | 25,11 | 24,59 | 24,64 | -0,44% | 16.634,00 |
| 05.12.2025 | 24,52 | 24,93 | 24,50 | 24,75 | 1,01% | 23.084,00 |
| 04.12.2025 | 24,90 | 24,90 | 24,46 | 24,50 | -0,72% | 25.619,00 |
| 03.12.2025 | 25,03 | 25,03 | 24,62 | 24,68 | 0,72% | 28.861,00 |
| 02.12.2025 | 24,13 | 24,55 | 23,97 | 24,50 | 1,04% | 26.894,00 |
| 01.12.2025 | 24,58 | 24,68 | 24,25 | 24,25 | -0,98% | 11.012,00 |
| 28.11.2025 | 24,39 | 24,70 | 24,34 | 24,49 | 1,41% | 27.884,00 |
| 26.11.2025 | 24,43 | 24,48 | 24,11 | 24,15 | -1,11% | 48.998,00 |
| 25.11.2025 | 24,87 | 25,01 | 24,31 | 24,42 | -1,93% | 65.425,00 |
| 24.11.2025 | 24,25 | 24,90 | 23,30 | 24,90 | 1,10% | 33.544,00 |
| 21.11.2025 | 24,89 | 25,01 | 23,89 | 24,63 | -1,64% | 55.802,00 |
| 20.11.2025 | 26,50 | 26,59 | 25,04 | 25,04 | -0,83% | 185.216,00 |
| 19.11.2025 | 25,17 | 25,54 | 25,15 | 25,25 | -1,06% | 72.933,00 |
| 18.11.2025 | 25,09 | 25,86 | 25,09 | 25,52 | 0,46% | 91.297,00 |
| 17.11.2025 | 25,23 | 25,64 | 25,20 | 25,40 | -0,24% | 37.814,00 |
| 14.11.2025 | 25,05 | 25,52 | 24,80 | 25,47 | 0,18% | 24.243,00 |
| 13.11.2025 | 25,57 | 25,86 | 25,32 | 25,42 | 0,36% | 51.755,00 |
| 12.11.2025 | 25,24 | 25,44 | 25,12 | 25,33 | 1,97% | 39.136,00 |
| 11.11.2025 | 25,13 | 25,17 | 24,73 | 24,84 | -0,44% | 34.273,00 |
| 10.11.2025 | 24,70 | 25,12 | 24,65 | 24,95 | 1,24% | 37.741,00 |
| 07.11.2025 | 24,53 | 24,69 | 24,42 | 24,65 | 0,84% | 20.781,00 |
| 06.11.2025 | 24,29 | 24,60 | 24,22 | 24,44 | 2,26% | 31.769,00 |
| 05.11.2025 | 23,78 | 23,97 | 23,56 | 23,90 | 0,63% | 38.756,00 |
| 04.11.2025 | 23,50 | 23,84 | 23,50 | 23,75 | -2,10% | 12.739,00 |
| 03.11.2025 | 23,99 | 24,35 | 23,95 | 24,26 | -0,45% | 30.508,00 |
| 31.10.2025 | 23,95 | 24,55 | 23,77 | 24,37 | 2,52% | 30.933,00 |
| 30.10.2025 | 23,97 | 24,08 | 23,76 | 23,77 | -0,92% | 33.311,00 |
| 29.10.2025 | 24,15 | 24,15 | 23,77 | 23,99 | 1,01% | 25.982,00 |
| 28.10.2025 | 23,66 | 23,82 | 23,25 | 23,75 | 2,05% | 44.038,00 |
| 27.10.2025 | 23,46 | 23,52 | 23,16 | 23,27 | -0,03% | 22.432,00 |
| 24.10.2025 | 23,79 | 23,81 | 23,27 | 23,28 | -2,88% | 34.191,00 |
| 23.10.2025 | 23,49 | 24,50 | 23,45 | 23,97 | 4,29% | 76.332,00 |
| 22.10.2025 | 22,27 | 22,99 | 22,16 | 22,99 | 3,49% | 27.094,00 |
| 21.10.2025 | 22,37 | 22,41 | 22,02 | 22,21 | -0,72% | 33.593,00 |
| 17.10.2025 | 21,74 | 22,67 | 21,74 | 22,37 | 2,52% | 32.748,00 |
| 16.10.2025 | 21,85 | 22,59 | 21,78 | 21,82 | 0,60% | 42.695,00 |
| 15.10.2025 | 21,64 | 21,78 | 21,52 | 21,69 | 2,50% | 37.800,00 |
| 14.10.2025 | 20,83 | 21,43 | 20,54 | 21,16 | -0,52% | 40.741,00 |
| 13.10.2025 | 21,41 | 21,61 | 21,24 | 21,27 | 1,08% | 24.662,00 |
| 10.10.2025 | 21,45 | 21,77 | 21,02 | 21,04 | -1,99% | 37.363,00 |
| 09.10.2025 | 21,35 | 21,84 | 21,35 | 21,47 | 1,08% | 32.490,00 |
| 08.10.2025 | 21,24 | 21,27 | 20,94 | 21,24 | -0,70% | 33.601,00 |
| 07.10.2025 | 21,67 | 21,67 | 21,12 | 21,39 | -1,66% | 46.549,00 |
| 06.10.2025 | 22,11 | 22,11 | 21,60 | 21,75 | -2,09% | 32.112,00 |
| 03.10.2025 | 21,97 | 22,22 | 21,95 | 22,22 | 1,67% | 21.112,00 |
| 02.10.2025 | 22,16 | 22,16 | 21,69 | 21,85 | -2,06% | 30.904,00 |
| 01.10.2025 | 22,22 | 22,57 | 22,19 | 22,31 | 0,31% | 35.314,00 |
| 30.09.2025 | 22,44 | 22,59 | 22,00 | 22,24 | -1,11% | 36.469,00 |
| 29.09.2025 | 22,69 | 22,69 | 22,23 | 22,49 | -1,45% | 36.208,00 |
| 26.09.2025 | 23,06 | 23,12 | 22,76 | 22,82 | -0,44% | 29.211,00 |