16,790€
-2,10%
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 | 16,78 | 16,78 | 16,78 | 16,78 | -2,16% | - |
| 31.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,12% | - |
| 30.07.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 1,18% | - |
| 29.07.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 3,48% | - |
| 28.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,79% | - |
| 25.07.2025 | 16,87 | 16,87 | 16,87 | 16,87 | -0,12% | - |
| 24.07.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 2,74% | - |
| 23.07.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 2,30% | - |
| 22.07.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -1,23% | - |
| 21.07.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -2,22% | - |
| 18.07.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 1,53% | - |
| 17.07.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 1,24% | - |
| 16.07.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -2,29% | - |
| 15.07.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -3,38% | - |
| 14.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -1,32% | - |
| 11.07.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 1,82% | - |
| 10.07.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -2,35% | - |
| 09.07.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -0,57% | - |
| 08.07.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 1,44% | - |
| 07.07.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 0,23% | - |
| 04.07.2025 | 17,29 | 17,29 | 17,29 | 17,29 | 1,11% | - |
| 03.07.2025 | 16,87 | 17,10 | 16,87 | 17,10 | 4,14% | 40,00 |
| 02.07.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 1,67% | - |
| 01.07.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -3,75% | - |
| 30.06.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -2,33% | - |
| 27.06.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 0,35% | - |
| 26.06.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 2,82% | - |
| 25.06.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,77% | - |
| 24.06.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -6,67% | - |
| 23.06.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,77% | - |
| 20.06.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -1,63% | - |
| 19.06.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 4,19% | - |
| 18.06.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 9,00% | - |
| 17.06.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -4,08% | - |
| 16.06.2025 | 16,94 | 16,94 | 16,91 | 16,91 | 5,16% | 61,00 |
| 13.06.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 2,62% | - |
| 12.06.2025 | 15,64 | 15,67 | 15,64 | 15,67 | 2,22% | 180,00 |
| 11.06.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 0,26% | - |
| 10.06.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -0,71% | - |
| 09.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,72% | - |
| 06.06.2025 | 15,67 | 15,67 | 15,67 | 15,67 | -0,57% | - |
| 05.06.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 1,22% | - |
| 04.06.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -0,76% | - |
| 03.06.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -1,13% | - |
| 02.06.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 1,86% | - |
| 30.05.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -2,14% | - |
| 29.05.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -0,62% | - |
| 28.05.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 1,97% | - |
| 27.05.2025 | 15,71 | 15,71 | 15,71 | 15,71 | 0,32% | - |
| 26.05.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 3,43% | - |
| 23.05.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -3,63% | - |
| 22.05.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -1,32% | - |
| 21.05.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -1,42% | - |
| 20.05.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -1,40% | - |
| 19.05.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 1,30% | - |
| 16.05.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 0,68% | - |
| 15.05.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,31% | - |
| 14.05.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 1,96% | - |
| 13.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,22% | - |
| 12.05.2025 | 15,61 | 15,61 | 15,61 | 15,61 | 2,83% | - |
| 09.05.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -0,13% | - |
| 08.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,39% | - |
| 07.05.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -1,23% | - |
| 06.05.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 3,28% | - |
| 05.05.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 1,84% | - |
| 02.05.2025 | 14,69 | 14,69 | 14,69 | 14,69 | -0,47% | - |
| 30.04.2025 | 14,76 | 14,76 | 14,76 | 14,76 | 1,03% | - |
| 29.04.2025 | 14,61 | 14,61 | 14,61 | 14,61 | -0,75% | - |
| 28.04.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 2,44% | - |
| 25.04.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 4,66% | - |
| 24.04.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 1,70% | - |
| 23.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,52% | - |
| 22.04.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -2,11% | - |
| 17.04.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 3,55% | - |
| 16.04.2025 | 13,26 | 13,26 | 13,25 | 13,25 | -3,64% | - |
| 15.04.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,94% | - |
| 14.04.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 8,27% | - |
| 11.04.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,31% | - |
| 10.04.2025 | 13,65 | 13,71 | 12,78 | 12,78 | 2,82% | 300,00 |
| 09.04.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -8,06% | - |
| 08.04.2025 | 13,64 | 13,80 | 13,52 | 13,52 | 12,48% | 325,00 |
| 07.04.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -17,50% | - |
| 04.04.2025 | 14,46 | 14,57 | 14,46 | 14,57 | -4,77% | 100,00 |
| 03.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,80% | - |
| 02.04.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 0,58% | - |
| 01.04.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,38% | - |
| 31.03.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -1,01% | - |
| 28.03.2025 | 15,57 | 15,87 | 15,57 | 15,87 | 1,28% | 250,00 |
| 27.03.2025 | 15,67 | 15,67 | 15,67 | 15,67 | 2,62% | - |
| 26.03.2025 | 15,31 | 15,31 | 15,27 | 15,27 | -2,24% | - |
| 25.03.2025 | 15,35 | 15,62 | 15,35 | 15,62 | 1,63% | 1.630,00 |
| 24.03.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -3,39% | - |
| 21.03.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 2,05% | - |
| 20.03.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 3,18% | - |
| 19.03.2025 | 15,11 | 15,11 | 15,11 | 15,11 | -2,01% | - |
| 18.03.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 1,92% | - |
| 17.03.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 4,20% | - |
| 14.03.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -1,83% | - |
| 13.03.2025 | 14,46 | 14,79 | 14,46 | 14,79 | 3,72% | 66,00 |
| 12.03.2025 | 14,09 | 14,26 | 14,09 | 14,26 | -0,70% | 348,00 |