23,460$
-0,99%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 23,04 | 23,10 | 22,83 | 22,92 | -1,12% | 138.895,00 |
| 24.09.2025 | 23,29 | 23,55 | 23,18 | 23,18 | -1,11% | 42.173,00 |
| 23.09.2025 | 22,99 | 23,65 | 22,99 | 23,44 | 3,35% | 95.188,00 |
| 22.09.2025 | 22,90 | 22,90 | 22,56 | 22,68 | -0,35% | 22.006,00 |
| 19.09.2025 | 23,06 | 23,06 | 22,73 | 22,76 | -1,92% | 51.975,00 |
| 18.09.2025 | 23,14 | 23,27 | 22,86 | 23,21 | -0,24% | 82.997,00 |
| 17.09.2025 | 22,97 | 23,41 | 22,78 | 23,26 | 1,39% | 56.689,00 |
| 16.09.2025 | 23,21 | 23,21 | 22,82 | 22,94 | -1,80% | 43.880,00 |
| 15.09.2025 | 22,67 | 23,60 | 22,67 | 23,36 | 4,71% | 64.551,00 |
| 12.09.2025 | 22,18 | 22,58 | 22,16 | 22,31 | 2,11% | 112.882,00 |
| 11.09.2025 | 21,50 | 21,92 | 21,32 | 21,85 | 1,44% | 115.274,00 |
| 10.09.2025 | 23,27 | 23,27 | 21,37 | 21,54 | -3,93% | 66.228,00 |
| 09.09.2025 | 23,11 | 23,11 | 22,42 | 22,42 | -2,27% | 63.886,00 |
| 08.09.2025 | 22,97 | 23,10 | 22,52 | 22,94 | 3,15% | 48.597,00 |
| 05.09.2025 | 21,59 | 22,32 | 21,48 | 22,24 | 3,73% | 61.449,00 |
| 04.09.2025 | 21,56 | 21,81 | 21,32 | 21,44 | -1,33% | 64.460,00 |
| 03.09.2025 | 21,74 | 22,26 | 21,48 | 21,73 | -0,18% | 57.231,00 |
| 02.09.2025 | 22,20 | 22,20 | 21,47 | 21,77 | -2,25% | 61.626,00 |
| 29.08.2025 | 21,98 | 22,31 | 21,86 | 22,27 | 2,16% | 78.755,00 |
| 28.08.2025 | 21,83 | 21,99 | 21,69 | 21,80 | -0,14% | 41.360,00 |
| 27.08.2025 | 21,59 | 21,98 | 21,57 | 21,83 | 0,97% | 51.989,00 |
| 26.08.2025 | 21,42 | 21,73 | 21,42 | 21,62 | -0,44% | 39.134,00 |
| 25.08.2025 | 21,76 | 21,91 | 21,37 | 21,72 | 1,47% | 43.043,00 |
| 22.08.2025 | 21,34 | 21,71 | 21,27 | 21,40 | 0,66% | 36.846,00 |
| 21.08.2025 | 20,57 | 21,32 | 20,56 | 21,26 | 4,99% | 29.650,00 |
| 20.08.2025 | 20,20 | 20,44 | 20,08 | 20,25 | 1,45% | 44.172,00 |
| 19.08.2025 | 20,54 | 20,54 | 19,85 | 19,96 | -3,97% | 50.307,00 |
| 18.08.2025 | 20,51 | 20,93 | 20,20 | 20,79 | 1,69% | 19.748,00 |
| 15.08.2025 | 20,05 | 20,47 | 20,00 | 20,44 | 2,30% | 16.330,00 |
| 14.08.2025 | 20,37 | 20,44 | 19,98 | 19,98 | -2,11% | 13.505,00 |
| 13.08.2025 | 19,91 | 20,48 | 19,89 | 20,41 | 2,38% | 17.426,00 |
| 12.08.2025 | 19,94 | 20,24 | 19,89 | 19,94 | 0,63% | 17.159,00 |
| 11.08.2025 | 20,20 | 20,20 | 19,67 | 19,81 | -2,29% | 18.356,00 |
| 08.08.2025 | 20,85 | 21,16 | 20,13 | 20,28 | -1,24% | 52.515,00 |
| 07.08.2025 | 20,91 | 20,91 | 20,36 | 20,53 | -1,77% | 22.566,00 |
| 06.08.2025 | 21,00 | 21,47 | 20,90 | 20,90 | -0,78% | 106.376,00 |
| 05.08.2025 | 20,13 | 21,22 | 20,13 | 21,07 | 5,11% | 58.622,00 |
| 04.08.2025 | 20,08 | 20,24 | 19,93 | 20,04 | 3,14% | 13.961,00 |
| 01.08.2025 | 19,17 | 19,44 | 18,86 | 19,43 | 0,78% | 48.754,00 |
| 31.07.2025 | 19,54 | 19,58 | 19,14 | 19,28 | -2,38% | 18.620,00 |
| 30.07.2025 | 19,66 | 20,13 | 19,59 | 19,75 | -0,90% | 25.561,00 |
| 29.07.2025 | 19,57 | 19,99 | 19,39 | 19,93 | 0,66% | 30.808,00 |
| 28.07.2025 | 19,67 | 19,81 | 19,43 | 19,80 | 1,85% | 17.052,00 |
| 25.07.2025 | 19,61 | 19,64 | 19,44 | 19,44 | -1,82% | 26.128,00 |
| 24.07.2025 | 20,01 | 20,02 | 19,80 | 19,80 | -1,35% | 25.144,00 |
| 23.07.2025 | 19,95 | 20,27 | 19,95 | 20,07 | 3,40% | 37.873,00 |