15,580€
-1,14%
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 | 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 |
11.03.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -2,71% | - |
10.03.2025 | 15,19 | 15,19 | 14,76 | 14,76 | -1,99% | 135,00 |
07.03.2025 | 15,06 | 15,06 | 15,06 | 15,06 | 3,08% | - |
06.03.2025 | 14,61 | 14,61 | 14,61 | 14,61 | -3,88% | - |
05.03.2025 | 15,20 | 15,40 | 15,20 | 15,20 | 1,13% | 240,00 |
04.03.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -2,08% | - |
03.03.2025 | 15,15 | 15,35 | 15,15 | 15,35 | 0,92% | 185,00 |
28.02.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -3,43% | - |
27.02.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,96% | - |
26.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,53% | - |
25.02.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 0,37% | - |
24.02.2025 | 15,93 | 16,11 | 15,93 | 16,11 | -0,74% | 15,00 |
21.02.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -1,64% | - |
20.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,54% | - |
19.02.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 0,55% | - |
18.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,18% | - |
17.02.2025 | 16,45 | 16,47 | 16,45 | 16,47 | -3,29% | 140,00 |
14.02.2025 | 16,72 | 17,03 | 16,72 | 17,03 | -2,29% | 170,00 |
13.02.2025 | 17,40 | 17,43 | 17,40 | 17,43 | -0,06% | 100,00 |
12.02.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -0,91% | - |
11.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,28% | - |
10.02.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,84% | - |
07.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,84% | - |
06.02.2025 | 18,23 | 18,23 | 17,95 | 17,95 | -4,62% | 30,00 |
05.02.2025 | 18,50 | 18,82 | 18,50 | 18,82 | 8,47% | 200,00 |
04.02.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,87% | - |
03.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,21% | - |
31.01.2025 | 17,38 | 17,41 | 17,38 | 17,41 | 2,65% | 61,00 |
30.01.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 3,54% | - |
29.01.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,06% | - |
28.01.2025 | 16,24 | 16,37 | 16,24 | 16,37 | 0,31% | 250,00 |
27.01.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -4,23% | - |
24.01.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 1,25% | - |
23.01.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -0,53% | - |
22.01.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -6,57% | - |
21.01.2025 | 17,95 | 18,11 | 17,95 | 18,11 | 0,56% | 50,00 |
20.01.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -2,28% | - |
17.01.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -6,54% | - |
16.01.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 0,56% | - |
15.01.2025 | 19,61 | 19,61 | 19,61 | 19,61 | -0,66% | - |