Tsakos Energy Navigation Ltd.
[WKN: A2P7ML | ISIN: BMG9108L1735]
Aktienkurse
17,750$ -1,63%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid: Ask:

Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
10.03.2025 16,08 16,20 15,43 15,64 -5,61% 62.471,00
07.03.2025 16,69 16,80 16,49 16,57 0,98% 75.304,00
06.03.2025 16,12 16,41 16,12 16,41 3,08% 50.397,00
05.03.2025 16,18 16,18 15,79 15,92 -2,39% 39.451,00
04.03.2025 15,51 16,44 15,51 16,31 2,90% 56.779,00
03.03.2025 16,06 16,44 15,39 15,85 -0,22% 28.031,00
28.02.2025 15,88 16,17 15,72 15,89 -0,16% 22.284,00
27.02.2025 16,30 16,35 15,91 15,91 -4,10% 42.808,00
26.02.2025 16,70 16,81 16,52 16,59 0,61% 12.749,00
25.02.2025 17,10 17,10 16,49 16,49 -3,23% 54.587,00
24.02.2025 16,58 17,13 16,58 17,04 1,19% 27.285,00
21.02.2025 17,26 17,26 16,82 16,84 -1,58% 48.188,00
20.02.2025 17,10 17,39 17,03 17,11 -1,33% 53.955,00
19.02.2025 17,37 17,59 17,17 17,34 -0,91% 30.257,00
18.02.2025 17,49 17,72 17,43 17,50 0,57% 34.483,00
14.02.2025 17,91 17,95 17,29 17,40 -1,02% 17.502,00
13.02.2025 18,27 18,37 17,54 17,58 -3,78% 52.822,00
12.02.2025 18,39 18,85 18,27 18,27 0,66% 20.322,00
11.02.2025 18,21 18,48 18,05 18,15 -0,38% 21.305,00
10.02.2025 18,33 18,33 17,91 18,22 -0,44% 22.543,00
07.02.2025 18,88 18,88 18,21 18,30 -1,56% 17.950,00
06.02.2025 18,78 18,93 18,44 18,59 -2,41% 38.482,00
05.02.2025 18,88 19,11 18,79 19,05 -1,45% 32.579,00
04.02.2025 17,86 19,33 17,76 19,33 7,21% 42.465,00
03.02.2025 17,93 18,27 17,68 18,03 0,90% 17.585,00
31.01.2025 18,24 18,24 17,75 17,87 -1,60% 23.924,00
30.01.2025 18,15 18,27 17,76 18,16 2,19% 30.622,00
29.01.2025 17,29 17,80 17,29 17,77 3,19% 21.960,00
28.01.2025 17,26 17,53 17,04 17,22 0,88% 20.751,00
27.01.2025 17,22 17,53 16,99 17,07 -0,81% 37.315,00
24.01.2025 17,90 17,90 17,06 17,21 -3,96% 47.278,00
23.01.2025 17,80 18,01 17,65 17,92 1,41% 33.337,00
22.01.2025 17,72 18,07 17,64 17,67 -0,39% 26.142,00
21.01.2025 18,38 18,38 17,62 17,74 -5,29% 45.500,00
17.01.2025 18,76 19,14 18,59 18,73 -1,83% 40.426,00
16.01.2025 20,22 20,30 19,06 19,08 -6,47% 39.156,00
15.01.2025 20,45 20,45 19,94 20,40 0,25% 37.177,00
14.01.2025 20,20 20,47 19,90 20,35 -0,10% 61.370,00