24,260$
0,56%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 24,29 | 24,31 | 23,99 | 24,26 | 0,56% | 44.611,00 |
| 16.10.2024 | 24,02 | 24,35 | 24,01 | 24,13 | 0,02% | 57.190,00 |
| 15.10.2024 | 24,66 | 24,66 | 24,06 | 24,12 | -3,44% | 48.179,00 |
| 14.10.2024 | 25,18 | 25,27 | 24,96 | 24,98 | -1,46% | 39.881,00 |
| 11.10.2024 | 25,41 | 25,47 | 25,05 | 25,35 | 0,72% | 35.810,00 |
| 10.10.2024 | 25,25 | 25,52 | 25,08 | 25,17 | 0,20% | 53.448,00 |
| 09.10.2024 | 25,75 | 26,07 | 25,05 | 25,12 | -3,72% | 61.892,00 |
| 08.10.2024 | 26,04 | 26,13 | 25,79 | 26,09 | -1,51% | 43.092,00 |
| 07.10.2024 | 26,44 | 26,68 | 26,06 | 26,49 | 1,22% | 21.465,00 |
| 04.10.2024 | 26,80 | 26,80 | 26,04 | 26,17 | -1,80% | 47.403,00 |
| 03.10.2024 | 25,91 | 26,72 | 25,73 | 26,65 | 2,66% | 50.656,00 |
| 02.10.2024 | 25,35 | 25,98 | 25,35 | 25,96 | 3,84% | 41.405,00 |
| 01.10.2024 | 25,35 | 25,43 | 24,89 | 25,00 | -0,44% | 59.446,00 |
| 30.09.2024 | 25,25 | 25,25 | 24,83 | 25,11 | -1,26% | 26.612,00 |
| 27.09.2024 | 25,85 | 25,91 | 25,39 | 25,43 | -1,59% | 36.027,00 |
| 26.09.2024 | 25,49 | 25,89 | 25,49 | 25,84 | 2,58% | 38.145,00 |
| 25.09.2024 | 25,35 | 25,50 | 25,03 | 25,19 | -1,72% | 42.394,00 |
| 24.09.2024 | 25,30 | 25,68 | 25,30 | 25,63 | 2,48% | 43.806,00 |
| 23.09.2024 | 25,20 | 25,34 | 24,80 | 25,01 | -0,12% | 28.324,00 |
| 20.09.2024 | 25,30 | 25,46 | 24,90 | 25,04 | -3,40% | 43.613,00 |
| 19.09.2024 | 25,60 | 25,92 | 25,34 | 25,92 | 2,29% | 50.634,00 |
| 18.09.2024 | 25,53 | 25,68 | 25,30 | 25,34 | -0,28% | 33.310,00 |
| 17.09.2024 | 25,57 | 25,57 | 25,24 | 25,41 | -0,43% | 42.032,00 |
| 16.09.2024 | 25,58 | 25,60 | 25,35 | 25,52 | 0,91% | 21.531,00 |
| 13.09.2024 | 24,99 | 25,77 | 24,89 | 25,29 | 2,55% | 45.957,00 |
| 12.09.2024 | 24,86 | 25,40 | 24,50 | 24,66 | 0,24% | 59.647,00 |
| 11.09.2024 | 23,48 | 24,78 | 23,02 | 24,60 | 7,10% | 73.747,00 |
| 10.09.2024 | 23,40 | 23,40 | 22,69 | 22,97 | -0,78% | 39.854,00 |
| 09.09.2024 | 23,11 | 23,35 | 23,03 | 23,15 | -0,17% | 16.456,00 |
| 06.09.2024 | 23,47 | 23,59 | 22,82 | 23,19 | -1,07% | 34.602,00 |
| 05.09.2024 | 23,74 | 23,79 | 23,36 | 23,44 | -0,51% | 33.199,00 |
| 04.09.2024 | 23,73 | 23,82 | 23,43 | 23,56 | -1,09% | 62.024,00 |
| 03.09.2024 | 24,61 | 24,73 | 23,76 | 23,82 | -4,72% | 40.709,00 |
| 30.08.2024 | 24,58 | 25,19 | 24,58 | 25,00 | 3,09% | 19.557,00 |
| 29.08.2024 | 24,45 | 24,45 | 24,22 | 24,25 | -0,66% | 47.357,00 |
| 28.08.2024 | 24,59 | 24,59 | 24,25 | 24,41 | -1,97% | 31.760,00 |
| 27.08.2024 | 24,60 | 24,92 | 24,55 | 24,90 | 0,52% | 22.107,00 |
| 26.08.2024 | 24,75 | 25,13 | 24,71 | 24,77 | 1,02% | 34.259,00 |
| 23.08.2024 | 24,09 | 24,64 | 24,09 | 24,52 | 1,78% | 19.934,00 |
| 22.08.2024 | 24,40 | 24,46 | 24,06 | 24,09 | -1,07% | 18.044,00 |
| 21.08.2024 | 24,66 | 24,67 | 24,31 | 24,35 | -1,02% | 14.590,00 |
| 20.08.2024 | 24,57 | 24,72 | 24,30 | 24,60 | -0,93% | 20.735,00 |
| 19.08.2024 | 24,72 | 25,09 | 24,72 | 24,83 | 0,89% | 21.500,00 |
| 16.08.2024 | 24,78 | 24,95 | 24,55 | 24,61 | -0,08% | 30.760,00 |
| 15.08.2024 | 24,37 | 24,75 | 24,18 | 24,63 | 2,50% | 21.548,00 |
| 14.08.2024 | 24,06 | 24,26 | 23,86 | 24,03 | 0,12% | 26.740,00 |
| 13.08.2024 | 23,91 | 24,07 | 23,82 | 24,00 | -0,74% | 16.239,00 |
| 12.08.2024 | 24,00 | 24,39 | 24,00 | 24,18 | 1,85% | 17.790,00 |
| 09.08.2024 | 23,75 | 23,90 | 23,63 | 23,74 | -0,29% | 14.046,00 |
| 08.08.2024 | 23,72 | 23,86 | 23,28 | 23,81 | 0,72% | 36.397,00 |
| 07.08.2024 | 24,17 | 24,17 | 23,42 | 23,64 | -1,70% | 23.260,00 |
| 06.08.2024 | 23,55 | 24,21 | 23,50 | 24,05 | 1,95% | 23.361,00 |
| 05.08.2024 | 22,85 | 23,65 | 22,30 | 23,59 | -2,32% | 35.915,00 |
| 02.08.2024 | 24,42 | 24,94 | 23,74 | 24,15 | -3,78% | 54.750,00 |
| 01.08.2024 | 25,68 | 25,68 | 24,78 | 25,10 | -3,09% | 31.154,00 |
| 31.07.2024 | 25,96 | 26,12 | 25,83 | 25,90 | 1,13% | 25.810,00 |
| 30.07.2024 | 25,60 | 25,86 | 25,44 | 25,61 | 0,08% | 32.394,00 |
| 29.07.2024 | 25,75 | 25,85 | 25,38 | 25,59 | 0,63% | 14.631,00 |
| 26.07.2024 | 25,65 | 25,65 | 24,97 | 25,43 | -0,70% | 19.614,00 |
| 25.07.2024 | 25,95 | 25,95 | 25,52 | 25,61 | -1,80% | 20.317,00 |
| 24.07.2024 | 26,76 | 26,76 | 26,02 | 26,08 | -3,33% | 25.610,00 |
| 23.07.2024 | 26,76 | 27,02 | 26,72 | 26,98 | -0,89% | 101.095,00 |
| 22.07.2024 | 26,54 | 27,45 | 26,54 | 27,22 | 2,87% | 11.037,00 |
| 19.07.2024 | 26,28 | 26,62 | 26,19 | 26,46 | 1,22% | 28.936,00 |
| 18.07.2024 | 26,51 | 26,57 | 25,75 | 26,14 | -1,80% | 40.034,00 |
| 17.07.2024 | 26,89 | 26,89 | 26,37 | 26,62 | -0,89% | 21.506,00 |
| 16.07.2024 | 26,61 | 26,89 | 26,57 | 26,86 | 0,90% | 17.331,00 |
| 15.07.2024 | 26,68 | 26,89 | 26,56 | 26,62 | -0,30% | 23.656,00 |
| 12.07.2024 | 27,54 | 27,54 | 26,58 | 26,70 | -3,68% | 35.431,00 |
| 11.07.2024 | 27,93 | 27,93 | 27,36 | 27,72 | -1,35% | 29.995,00 |
| 10.07.2024 | 27,51 | 28,25 | 27,51 | 28,10 | 3,01% | 41.854,00 |
| 09.07.2024 | 27,40 | 27,69 | 27,17 | 27,28 | -1,16% | 34.649,00 |
| 08.07.2024 | 28,01 | 28,25 | 27,36 | 27,60 | -2,16% | 46.639,00 |
| 05.07.2024 | 28,91 | 28,91 | 28,05 | 28,21 | -4,34% | 47.659,00 |
| 03.07.2024 | 29,68 | 29,76 | 29,48 | 29,49 | -0,24% | 28.112,00 |
| 02.07.2024 | 29,65 | 29,70 | 29,30 | 29,56 | -0,61% | 63.771,00 |
| 01.07.2024 | 29,49 | 29,93 | 29,15 | 29,74 | 1,57% | 36.710,00 |
| 28.06.2024 | 29,54 | 29,69 | 29,02 | 29,28 | -0,54% | 237.871,00 |
| 27.06.2024 | 29,88 | 30,10 | 29,10 | 29,44 | -0,98% | 200.084,00 |
| 26.06.2024 | 29,80 | 29,86 | 29,27 | 29,73 | -0,17% | 303.185,00 |
| 25.06.2024 | 29,46 | 29,79 | 29,11 | 29,78 | 1,36% | 217.769,00 |
| 24.06.2024 | 28,44 | 29,54 | 28,44 | 29,38 | 3,52% | 500.899,00 |
| 21.06.2024 | 28,10 | 28,99 | 28,00 | 28,38 | 1,25% | 471.583,00 |
| 20.06.2024 | 28,11 | 29,15 | 26,60 | 28,03 | -2,57% | 744.513,00 |
| 18.06.2024 | 28,27 | 28,87 | 28,27 | 28,77 | 1,88% | 299.750,00 |
| 17.06.2024 | 28,59 | 29,03 | 28,01 | 28,24 | -1,22% | 277.692,00 |
| 14.06.2024 | 29,78 | 29,78 | 28,31 | 28,59 | -4,00% | 589.666,00 |
| 13.06.2024 | 30,30 | 30,33 | 29,40 | 29,78 | -2,20% | 242.274,00 |
| 12.06.2024 | 30,51 | 30,60 | 29,80 | 30,45 | 0,66% | 218.829,00 |
| 11.06.2024 | 30,43 | 30,46 | 29,61 | 30,25 | -2,39% | 288.110,00 |
| 10.06.2024 | 30,80 | 31,00 | 30,66 | 30,99 | 0,98% | 117.477,00 |
| 07.06.2024 | 31,10 | 31,15 | 30,51 | 30,69 | -1,67% | 162.139,00 |
| 06.06.2024 | 31,32 | 31,48 | 30,89 | 31,21 | -0,54% | 181.493,00 |
| 05.06.2024 | 30,43 | 31,38 | 30,43 | 31,38 | 3,12% | 165.439,00 |
| 04.06.2024 | 30,58 | 30,80 | 30,37 | 30,43 | -1,52% | 232.146,00 |
| 03.06.2024 | 31,25 | 31,44 | 30,77 | 30,90 | -0,96% | 174.919,00 |
| 31.05.2024 | 31,10 | 31,34 | 30,81 | 31,20 | 0,61% | 194.855,00 |
| 30.05.2024 | 30,54 | 31,16 | 30,42 | 31,01 | 1,27% | 161.650,00 |
| 29.05.2024 | 31,19 | 31,25 | 30,58 | 30,62 | -1,73% | 227.953,00 |
| 28.05.2024 | 31,05 | 31,30 | 30,43 | 31,16 | 0,87% | 197.423,00 |