42,610$
-4,15%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 44,89 | 44,89 | 42,02 | 42,62 | -4,13% | 71.970,00 |
| 21.05.2026 | 43,67 | 45,75 | 43,00 | 44,46 | 0,62% | 36.196,00 |
| 20.05.2026 | 43,50 | 44,68 | 43,14 | 44,18 | 2,89% | 42.137,00 |
| 19.05.2026 | 44,06 | 44,06 | 42,28 | 42,94 | 0,12% | 32.982,00 |
| 18.05.2026 | 42,75 | 43,68 | 42,34 | 42,89 | 0,95% | 26.633,00 |
| 15.05.2026 | 42,42 | 42,69 | 41,58 | 42,49 | 0,30% | 42.486,00 |
| 14.05.2026 | 42,72 | 43,08 | 42,14 | 42,36 | -0,94% | 31.452,00 |
| 13.05.2026 | 43,74 | 43,74 | 42,01 | 42,76 | -1,36% | 46.440,00 |
| 12.05.2026 | 43,00 | 43,49 | 42,55 | 43,35 | -0,14% | 29.501,00 |
| 11.05.2026 | 44,08 | 44,08 | 43,12 | 43,41 | -0,94% | 22.926,00 |
| 08.05.2026 | 43,88 | 44,55 | 43,57 | 43,82 | -0,27% | 65.222,00 |
| 07.05.2026 | 43,10 | 43,96 | 42,65 | 43,94 | 1,78% | 42.590,00 |
| 06.05.2026 | 44,72 | 44,72 | 42,09 | 43,17 | -1,91% | 52.515,00 |
| 05.05.2026 | 42,38 | 44,11 | 42,38 | 44,01 | 2,85% | 52.585,00 |
| 04.05.2026 | 42,45 | 43,47 | 42,45 | 42,79 | 0,92% | 44.083,00 |
| 01.05.2026 | 42,09 | 42,42 | 41,04 | 42,40 | 4,07% | 49.070,00 |
| 30.04.2026 | 40,30 | 40,82 | 39,99 | 40,74 | 1,60% | 33.202,00 |
| 29.04.2026 | 39,93 | 40,32 | 39,67 | 40,10 | 0,48% | 24.906,00 |
| 28.04.2026 | 40,13 | 40,33 | 39,34 | 39,91 | 0,30% | 35.429,00 |
| 27.04.2026 | 39,33 | 39,83 | 38,87 | 39,79 | 2,63% | 36.468,00 |
| 24.04.2026 | 39,02 | 39,02 | 38,40 | 38,77 | 0,54% | 12.548,00 |
| 23.04.2026 | 38,35 | 39,00 | 38,35 | 38,56 | 0,61% | 21.167,00 |
| 22.04.2026 | 38,74 | 38,74 | 36,98 | 38,33 | -0,25% | 61.402,00 |
| 21.04.2026 | 40,16 | 40,49 | 38,20 | 38,42 | -3,95% | 43.507,00 |
| 20.04.2026 | 39,49 | 40,07 | 38,00 | 40,00 | 1,42% | 41.765,00 |
| 17.04.2026 | 39,12 | 40,20 | 38,68 | 39,44 | 1,91% | 53.600,00 |
| 16.04.2026 | 38,90 | 39,18 | 38,41 | 38,70 | -0,13% | 52.896,00 |
| 15.04.2026 | 39,09 | 39,90 | 38,42 | 38,75 | 1,02% | 42.340,00 |
| 14.04.2026 | 39,13 | 39,40 | 38,35 | 38,36 | -2,84% | 40.071,00 |
| 13.04.2026 | 39,46 | 40,24 | 39,22 | 39,48 | 1,15% | 29.117,00 |
| 10.04.2026 | 38,64 | 39,07 | 37,70 | 39,03 | 1,64% | 72.238,00 |
| 09.04.2026 | 39,49 | 39,61 | 38,22 | 38,40 | -2,49% | 52.718,00 |
| 08.04.2026 | 38,83 | 39,41 | 38,05 | 39,38 | 1,57% | 65.453,00 |
| 07.04.2026 | 40,40 | 41,14 | 38,60 | 38,77 | -4,98% | 69.470,00 |
| 06.04.2026 | 40,20 | 40,88 | 40,09 | 40,80 | 1,48% | 48.910,00 |
| 02.04.2026 | 39,27 | 40,95 | 39,27 | 40,21 | 2,83% | 47.929,00 |
| 01.04.2026 | 39,21 | 39,49 | 38,77 | 39,10 | -0,66% | 31.131,00 |
| 31.03.2026 | 38,27 | 39,95 | 38,27 | 39,36 | 3,80% | 66.220,00 |
| 30.03.2026 | 38,53 | 38,69 | 37,74 | 37,92 | -0,47% | 19.010,00 |
| 27.03.2026 | 38,17 | 38,71 | 37,80 | 38,10 | -0,18% | 62.495,00 |
| 26.03.2026 | 38,61 | 39,54 | 38,06 | 38,17 | -0,29% | 33.582,00 |
| 25.03.2026 | 39,01 | 39,01 | 38,05 | 38,28 | -3,21% | 42.593,00 |
| 24.03.2026 | 38,17 | 39,67 | 37,98 | 39,55 | 3,81% | 80.640,00 |
| 23.03.2026 | 35,65 | 38,19 | 35,65 | 38,10 | 6,87% | 84.229,00 |
| 20.03.2026 | 36,30 | 36,35 | 35,43 | 35,65 | -1,84% | 34.084,00 |
| 19.03.2026 | 35,31 | 36,61 | 35,31 | 36,32 | 1,45% | 43.928,00 |
| 18.03.2026 | 35,13 | 36,06 | 35,08 | 35,80 | 2,76% | 88.726,00 |
| 17.03.2026 | 34,94 | 35,09 | 34,39 | 34,84 | -0,17% | 81.505,00 |
| 16.03.2026 | 34,13 | 35,29 | 33,91 | 34,90 | 3,41% | 72.228,00 |
| 13.03.2026 | 34,62 | 34,62 | 33,56 | 33,75 | -2,94% | 103.376,00 |
| 12.03.2026 | 36,25 | 36,70 | 34,77 | 34,77 | -6,45% | 118.906,00 |
| 11.03.2026 | 38,41 | 38,41 | 36,71 | 37,17 | -1,54% | 107.311,00 |
| 10.03.2026 | 37,31 | 38,81 | 37,31 | 37,75 | 1,72% | 162.935,00 |
| 09.03.2026 | 35,52 | 37,99 | 35,14 | 37,11 | 6,73% | 286.795,00 |
| 06.03.2026 | 35,00 | 35,33 | 33,24 | 34,77 | -0,49% | 66.848,00 |
| 05.03.2026 | 35,80 | 35,80 | 34,16 | 34,94 | -2,68% | 100.503,00 |
| 04.03.2026 | 36,71 | 36,85 | 35,78 | 35,90 | -1,20% | 89.369,00 |
| 03.03.2026 | 36,88 | 36,88 | 35,05 | 36,34 | -1,84% | 308.375,00 |
| 02.03.2026 | 37,45 | 37,57 | 36,13 | 37,02 | 4,81% | 70.142,00 |
| 27.02.2026 | 34,96 | 35,59 | 34,38 | 35,32 | 2,58% | 260.120,00 |
| 26.02.2026 | 33,85 | 34,87 | 33,70 | 34,43 | 3,70% | 184.415,00 |
| 25.02.2026 | 33,05 | 34,75 | 32,60 | 33,20 | 1,19% | 96.665,00 |
| 24.02.2026 | 32,25 | 32,93 | 31,92 | 32,81 | 3,24% | 120.637,00 |
| 23.02.2026 | 31,30 | 31,78 | 30,69 | 31,78 | 2,16% | 32.413,00 |
| 20.02.2026 | 30,50 | 31,11 | 30,13 | 31,11 | 2,33% | 90.787,00 |
| 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 | 3,88% | 51.896,00 |
| 17.02.2026 | 28,36 | 28,70 | 27,97 | 28,59 | 0,85% | 41.275,00 |
| 13.02.2026 | 27,50 | 28,43 | 27,50 | 28,35 | 4,38% | 57.368,00 |
| 12.02.2026 | 27,96 | 27,96 | 27,10 | 27,16 | -2,65% | 43.048,00 |
| 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 | 0,81% | 115.940,00 |
| 09.02.2026 | 27,15 | 27,44 | 27,15 | 27,32 | 1,31% | 45.314,00 |
| 06.02.2026 | 26,13 | 26,98 | 25,77 | 26,97 | 3,25% | 28.373,00 |
| 05.02.2026 | 26,34 | 26,57 | 26,07 | 26,12 | -0,72% | 100.282,00 |
| 04.02.2026 | 27,25 | 27,25 | 26,24 | 26,31 | -3,56% | 39.976,00 |
| 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 | -0,48% | 21.870,00 |
| 30.01.2026 | 27,22 | 27,67 | 26,88 | 27,18 | 0,46% | 50.277,00 |
| 29.01.2026 | 27,48 | 27,77 | 26,70 | 27,06 | -0,35% | 55.530,00 |
| 28.01.2026 | 26,81 | 27,28 | 26,68 | 27,15 | 2,53% | 41.240,00 |
| 27.01.2026 | 26,90 | 26,90 | 26,23 | 26,48 | 0,81% | 33.170,00 |
| 26.01.2026 | 26,02 | 26,85 | 26,02 | 26,27 | 1,14% | 31.417,00 |
| 23.01.2026 | 25,98 | 26,57 | 25,94 | 25,97 | 3,26% | 45.773,00 |
| 22.01.2026 | 25,69 | 25,69 | 25,06 | 25,15 | -2,22% | 51.164,00 |
| 21.01.2026 | 25,65 | 25,82 | 25,24 | 25,72 | 1,54% | 52.814,00 |
| 20.01.2026 | 25,35 | 25,67 | 25,17 | 25,33 | -0,78% | 99.134,00 |
| 16.01.2026 | 25,93 | 26,05 | 25,43 | 25,53 | -0,25% | 67.739,00 |
| 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 | 2,32% | 163.437,00 |
| 13.01.2026 | 25,16 | 25,70 | 25,16 | 25,47 | 2,54% | 54.853,00 |
| 12.01.2026 | 25,23 | 25,23 | 24,80 | 24,84 | -1,23% | 30.150,00 |
| 09.01.2026 | 25,00 | 25,35 | 24,65 | 25,15 | 0,36% | 45.037,00 |
| 08.01.2026 | 24,60 | 25,15 | 23,89 | 25,06 | 4,42% | 155.122,00 |
| 07.01.2026 | 22,87 | 24,20 | 22,87 | 24,00 | 7,73% | 62.856,00 |
| 06.01.2026 | 22,11 | 22,69 | 22,11 | 22,28 | 2,61% | 47.598,00 |
| 05.01.2026 | 22,29 | 22,41 | 21,66 | 21,71 | -0,82% | 36.893,00 |
| 02.01.2026 | 22,07 | 22,09 | 21,69 | 21,89 | -2,32% | 44.338,00 |
| 31.12.2025 | 22,09 | 22,49 | 22,09 | 22,41 | 0,84% | 23.820,00 |
| 30.12.2025 | 22,74 | 22,74 | 22,22 | 22,22 | -1,80% | 19.611,00 |