19,430$
0,78%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 19,24 | 19,44 | 19,11 | 19,41 | 2,64% | 28.345,00 |
| 21.07.2025 | 19,20 | 19,20 | 18,83 | 18,91 | -0,73% | 20.797,00 |
| 18.07.2025 | 19,43 | 19,43 | 19,00 | 19,05 | -2,11% | 17.446,00 |
| 17.07.2025 | 18,93 | 19,58 | 18,93 | 19,46 | 1,51% | 46.303,00 |
| 16.07.2025 | 19,21 | 19,32 | 18,96 | 19,17 | 1,16% | 40.933,00 |
| 15.07.2025 | 19,32 | 19,36 | 18,94 | 18,95 | -2,77% | 44.855,00 |
| 14.07.2025 | 20,10 | 20,10 | 19,23 | 19,49 | -6,05% | 28.727,00 |
| 11.07.2025 | 20,57 | 20,79 | 20,50 | 20,75 | 1,64% | 28.365,00 |
| 10.07.2025 | 20,28 | 20,83 | 20,28 | 20,41 | 1,14% | 28.499,00 |
| 09.07.2025 | 20,51 | 20,51 | 20,08 | 20,18 | -2,11% | 27.541,00 |
| 08.07.2025 | 20,78 | 20,94 | 20,53 | 20,62 | -0,51% | 43.415,00 |
| 07.07.2025 | 20,48 | 21,08 | 20,48 | 20,72 | 1,17% | 14.190,00 |
| 03.07.2025 | 20,08 | 20,50 | 19,99 | 20,48 | 2,22% | 19.186,00 |
| 02.07.2025 | 19,97 | 20,11 | 19,60 | 20,04 | 2,69% | 43.959,00 |
| 01.07.2025 | 19,26 | 19,54 | 19,00 | 19,51 | 1,59% | 47.190,00 |
| 30.06.2025 | 19,61 | 19,61 | 19,15 | 19,21 | -2,81% | 27.938,00 |
| 27.06.2025 | 20,20 | 20,26 | 19,64 | 19,76 | -2,08% | 36.362,00 |
| 26.06.2025 | 20,13 | 20,48 | 20,08 | 20,18 | 0,30% | 43.353,00 |
| 25.06.2025 | 19,68 | 20,42 | 19,51 | 20,12 | 3,34% | 53.233,00 |
| 24.06.2025 | 19,75 | 20,00 | 19,40 | 19,47 | -4,23% | 36.420,00 |
| 23.06.2025 | 21,00 | 21,41 | 20,23 | 20,33 | -2,07% | 72.700,00 |
| 20.06.2025 | 21,05 | 21,26 | 20,59 | 20,76 | -2,26% | 61.571,00 |
| 18.06.2025 | 20,73 | 21,35 | 20,18 | 21,24 | 3,61% | 97.713,00 |
| 17.06.2025 | 19,21 | 20,64 | 18,89 | 20,50 | 8,75% | 112.969,00 |
| 16.06.2025 | 19,53 | 19,60 | 18,64 | 18,85 | -4,36% | 41.585,00 |
| 13.06.2025 | 19,33 | 19,71 | 18,92 | 19,71 | 6,37% | 54.484,00 |
| 12.06.2025 | 18,30 | 18,57 | 18,18 | 18,53 | 1,93% | 37.600,00 |
| 11.06.2025 | 17,58 | 18,24 | 17,58 | 18,18 | 3,24% | 34.619,00 |
| 10.06.2025 | 17,66 | 17,90 | 17,50 | 17,61 | 0,34% | 47.348,00 |
| 09.06.2025 | 17,65 | 17,71 | 17,40 | 17,55 | -1,13% | 29.568,00 |
| 06.06.2025 | 18,06 | 18,34 | 17,66 | 17,75 | -1,63% | 38.678,00 |
| 05.06.2025 | 18,25 | 18,25 | 17,93 | 18,04 | -0,36% | 32.511,00 |
| 04.06.2025 | 18,05 | 18,21 | 17,94 | 18,11 | 1,51% | 56.039,00 |
| 03.06.2025 | 17,64 | 17,91 | 17,19 | 17,84 | -1,08% | 30.550,00 |
| 02.06.2025 | 18,14 | 18,37 | 18,03 | 18,03 | -0,91% | 9.967,00 |
| 30.05.2025 | 18,17 | 18,26 | 17,92 | 18,20 | 2,13% | 36.732,00 |
| 29.05.2025 | 18,11 | 18,11 | 17,60 | 17,82 | -0,17% | 30.464,00 |
| 28.05.2025 | 18,16 | 18,16 | 17,77 | 17,85 | -2,35% | 27.133,00 |
| 27.05.2025 | 18,23 | 18,41 | 17,92 | 18,28 | 1,90% | 16.967,00 |
| 23.05.2025 | 17,34 | 17,94 | 17,29 | 17,94 | 3,85% | 28.851,00 |
| 22.05.2025 | 17,70 | 17,70 | 17,23 | 17,28 | -3,38% | 17.564,00 |
| 21.05.2025 | 18,15 | 18,27 | 17,87 | 17,88 | -1,54% | 32.369,00 |
| 20.05.2025 | 18,33 | 18,33 | 18,07 | 18,16 | -0,87% | 18.567,00 |
| 19.05.2025 | 18,37 | 18,43 | 18,21 | 18,32 | -0,83% | 22.057,00 |
| 16.05.2025 | 18,53 | 18,66 | 18,24 | 18,47 | 1,39% | 47.467,00 |
| 15.05.2025 | 17,95 | 18,27 | 17,71 | 18,22 | 0,05% | 29.012,00 |
| 14.05.2025 | 18,32 | 18,51 | 18,20 | 18,21 | 0,33% | 28.213,00 |
| 13.05.2025 | 17,86 | 18,30 | 17,86 | 18,15 | 2,60% | 36.726,00 |
| 12.05.2025 | 17,72 | 18,17 | 17,58 | 17,69 | 0,91% | 58.033,00 |
| 09.05.2025 | 17,33 | 17,57 | 17,13 | 17,53 | 1,92% | 29.979,00 |
| 08.05.2025 | 17,72 | 17,88 | 17,08 | 17,20 | -0,69% | 18.670,00 |
| 07.05.2025 | 17,24 | 17,47 | 17,02 | 17,32 | -0,80% | 37.328,00 |
| 06.05.2025 | 17,77 | 17,87 | 17,42 | 17,46 | -0,85% | 33.858,00 |
| 05.05.2025 | 18,03 | 18,07 | 17,61 | 17,61 | 3,10% | 42.206,00 |
| 02.05.2025 | 16,98 | 17,13 | 16,70 | 17,08 | 1,91% | 22.259,00 |
| 01.05.2025 | 16,99 | 16,99 | 16,46 | 16,76 | 0,36% | 31.833,00 |
| 30.04.2025 | 16,62 | 16,94 | 16,62 | 16,70 | -1,47% | 30.917,00 |
| 29.04.2025 | 16,85 | 17,10 | 16,84 | 16,95 | 1,19% | 33.301,00 |
| 28.04.2025 | 16,77 | 16,96 | 16,65 | 16,75 | -0,77% | 23.650,00 |
| 25.04.2025 | 16,35 | 16,99 | 16,28 | 16,88 | 2,86% | 33.381,00 |
| 24.04.2025 | 15,93 | 16,42 | 15,71 | 16,41 | 4,72% | 25.537,00 |
| 23.04.2025 | 15,55 | 15,92 | 15,45 | 15,67 | 1,93% | 21.194,00 |
| 22.04.2025 | 15,73 | 15,78 | 15,37 | 15,37 | -1,51% | 22.773,00 |
| 21.04.2025 | 16,09 | 16,09 | 15,61 | 15,61 | -3,88% | 29.669,00 |
| 17.04.2025 | 15,89 | 16,26 | 15,77 | 16,24 | 3,64% | 41.006,00 |
| 16.04.2025 | 15,31 | 15,79 | 15,31 | 15,67 | 3,23% | 27.280,00 |
| 15.04.2025 | 15,61 | 15,61 | 15,13 | 15,18 | -3,37% | 27.624,00 |
| 14.04.2025 | 15,72 | 16,01 | 15,69 | 15,71 | -1,50% | 36.898,00 |
| 11.04.2025 | 14,82 | 15,97 | 14,82 | 15,95 | 9,77% | 58.679,00 |
| 10.04.2025 | 14,77 | 14,85 | 14,25 | 14,53 | -4,09% | 63.281,00 |
| 09.04.2025 | 14,14 | 15,36 | 13,64 | 15,15 | 8,51% | 90.767,00 |
| 08.04.2025 | 14,97 | 14,97 | 13,82 | 13,96 | -6,20% | 91.017,00 |
| 07.04.2025 | 13,43 | 15,23 | 13,43 | 14,89 | 7,78% | 90.236,00 |
| 04.04.2025 | 14,87 | 14,87 | 13,57 | 13,81 | -14,70% | 162.825,00 |
| 03.04.2025 | 16,62 | 16,81 | 16,10 | 16,19 | -5,57% | 39.211,00 |
| 02.04.2025 | 17,06 | 17,15 | 16,72 | 17,15 | 0,20% | 23.960,00 |
| 01.04.2025 | 17,32 | 17,35 | 17,10 | 17,11 | 0,37% | 18.139,00 |
| 31.03.2025 | 16,80 | 17,35 | 16,56 | 17,05 | -0,77% | 23.598,00 |
| 28.03.2025 | 17,18 | 17,48 | 16,69 | 17,18 | 1,48% | 28.242,00 |
| 27.03.2025 | 16,50 | 17,12 | 16,22 | 16,93 | 1,50% | 65.388,00 |
| 26.03.2025 | 16,66 | 16,83 | 16,57 | 16,68 | 0,36% | 24.107,00 |
| 25.03.2025 | 17,09 | 17,09 | 16,55 | 16,62 | -0,43% | 50.877,00 |
| 24.03.2025 | 17,05 | 17,05 | 16,51 | 16,69 | -0,01% | 17.669,00 |
| 21.03.2025 | 17,15 | 17,15 | 16,61 | 16,69 | -3,79% | 31.210,00 |
| 20.03.2025 | 17,08 | 17,46 | 16,80 | 17,35 | 1,70% | 31.370,00 |
| 19.03.2025 | 16,70 | 17,27 | 16,70 | 17,06 | 2,46% | 29.406,00 |
| 18.03.2025 | 16,74 | 16,92 | 16,42 | 16,65 | -1,83% | 62.590,00 |
| 17.03.2025 | 16,60 | 17,37 | 16,60 | 16,96 | 2,29% | 28.123,00 |
| 14.03.2025 | 16,03 | 16,58 | 16,02 | 16,58 | 4,70% | 86.355,00 |
| 13.03.2025 | 15,86 | 16,14 | 15,71 | 15,84 | -0,22% | 26.230,00 |
| 12.03.2025 | 15,60 | 15,98 | 15,42 | 15,87 | 2,78% | 49.680,00 |
| 11.03.2025 | 15,92 | 15,92 | 15,05 | 15,44 | -1,28% | 50.810,00 |