26,420€
2,72%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 25,85 | 26,30 | 25,54 | 26,22 | 1,59% | - |
| 19.02.2026 | 25,22 | 26,12 | 25,14 | 25,81 | 2,38% | - |
| 18.02.2026 | 24,15 | 25,32 | 24,15 | 25,21 | 4,35% | 12.431,00 |
| 17.02.2026 | 23,82 | 24,26 | 23,67 | 24,16 | 1,05% | - |
| 16.02.2026 | 23,90 | 23,97 | 23,71 | 23,91 | 1,23% | 6.750,00 |
| 13.02.2026 | 22,88 | 23,70 | 22,79 | 23,62 | 3,23% | - |
| 12.02.2026 | 23,58 | 23,60 | 22,80 | 22,88 | -2,76% | - |
| 11.02.2026 | 22,74 | 23,63 | 22,69 | 23,53 | 1,29% | - |
| 10.02.2026 | 22,92 | 23,25 | 22,77 | 23,23 | 1,40% | - |
| 09.02.2026 | 22,80 | 23,10 | 22,66 | 22,91 | 0,66% | - |
| 06.02.2026 | 22,11 | 22,82 | 21,94 | 22,76 | 2,71% | - |
| 05.02.2026 | 22,31 | 22,51 | 22,12 | 22,16 | -0,85% | - |
| 04.02.2026 | 23,10 | 23,20 | 22,25 | 22,35 | -2,57% | - |
| 03.02.2026 | 22,92 | 23,14 | 22,55 | 22,94 | -0,09% | - |
| 02.02.2026 | 22,72 | 23,05 | 22,42 | 22,96 | 0,17% | - |
| 30.01.2026 | 22,49 | 23,22 | 22,40 | 22,92 | 1,51% | - |
| 29.01.2026 | 22,64 | 23,14 | 22,31 | 22,58 | -0,53% | - |
| 28.01.2026 | 22,07 | 22,87 | 22,01 | 22,70 | 3,23% | - |
| 27.01.2026 | 22,07 | 22,46 | 21,80 | 21,99 | -0,50% | - |
| 26.01.2026 | 21,89 | 22,94 | 21,88 | 22,10 | 0,45% | - |
| 23.01.2026 | 21,43 | 22,63 | 21,39 | 22,00 | 2,61% | - |
| 22.01.2026 | 22,01 | 22,10 | 21,33 | 21,44 | -2,68% | - |
| 21.01.2026 | 21,61 | 22,06 | 21,50 | 22,03 | 1,71% | - |
| 20.01.2026 | 21,70 | 22,02 | 21,35 | 21,66 | -0,64% | - |
| 19.01.2026 | 21,77 | 22,09 | 21,74 | 21,80 | -0,95% | - |
| 16.01.2026 | 22,09 | 22,60 | 21,50 | 22,01 | -0,27% | - |
| 15.01.2026 | 22,34 | 22,45 | 21,56 | 22,07 | -1,21% | 240,00 |
| 14.01.2026 | 21,83 | 22,73 | 21,82 | 22,34 | 1,78% | 410,00 |
| 13.01.2026 | 21,31 | 22,06 | 21,20 | 21,95 | 3,20% | - |
| 12.01.2026 | 21,46 | 21,76 | 21,22 | 21,27 | -1,25% | - |
| 09.01.2026 | 21,55 | 21,79 | 21,10 | 21,54 | 0,00% | - |
| 08.01.2026 | 20,50 | 21,55 | 20,43 | 21,54 | 4,92% | - |
| 07.01.2026 | 19,06 | 20,75 | 19,06 | 20,53 | 7,83% | - |
| 06.01.2026 | 18,51 | 19,45 | 18,47 | 19,04 | 2,17% | - |
| 05.01.2026 | 18,76 | 19,20 | 18,59 | 18,64 | -0,21% | - |
| 02.01.2026 | 19,09 | 19,18 | 18,47 | 18,68 | -2,89% | - |
| 30.12.2025 | 19,23 | 19,24 | 19,21 | 19,23 | -0,10% | - |
| 29.12.2025 | 19,13 | 19,28 | 18,97 | 19,25 | 2,15% | - |
| 23.12.2025 | 19,08 | 19,08 | 18,73 | 18,85 | 0,51% | - |
| 22.12.2025 | 18,84 | 19,25 | 18,75 | 18,75 | -1,60% | - |
| 19.12.2025 | 18,89 | 19,66 | 18,68 | 19,06 | 0,98% | - |
| 18.12.2025 | 19,36 | 19,53 | 18,79 | 18,87 | -2,48% | - |
| 17.12.2025 | 19,32 | 19,71 | 19,19 | 19,35 | -0,13% | - |
| 16.12.2025 | 19,67 | 19,68 | 19,24 | 19,38 | -1,07% | - |
| 15.12.2025 | 20,00 | 20,02 | 19,52 | 19,59 | -2,20% | - |
| 12.12.2025 | 20,20 | 20,48 | 19,87 | 20,03 | -0,74% | - |
| 11.12.2025 | 20,34 | 20,40 | 20,00 | 20,18 | -1,63% | - |
| 10.12.2025 | 20,61 | 20,92 | 20,18 | 20,51 | -2,93% | - |
| 09.12.2025 | 21,13 | 21,15 | 21,13 | 21,13 | -0,38% | - |
| 08.12.2025 | 21,20 | 21,64 | 21,17 | 21,21 | 1,10% | - |
| 05.12.2025 | 21,00 | 21,44 | 20,98 | 20,98 | -0,19% | - |
| 04.12.2025 | 21,20 | 21,32 | 20,99 | 21,02 | -1,36% | - |
| 03.12.2025 | 21,03 | 21,50 | 20,99 | 21,31 | 2,45% | - |
| 02.12.2025 | 20,81 | 21,13 | 20,64 | 20,80 | 1,46% | - |
| 01.12.2025 | 21,11 | 21,22 | 20,50 | 20,50 | -1,16% | - |
| 28.11.2025 | 21,02 | 21,32 | 20,74 | 20,74 | -1,10% | - |
| 27.11.2025 | 20,87 | 20,98 | 20,87 | 20,97 | 0,77% | - |
| 26.11.2025 | 21,15 | 21,36 | 20,79 | 20,81 | -1,75% | 1.000,00 |
| 25.11.2025 | 21,56 | 21,63 | 21,07 | 21,18 | -1,81% | - |
| 24.11.2025 | 21,50 | 21,60 | 21,01 | 21,57 | -0,74% | - |
| 21.11.2025 | 21,70 | 21,75 | 21,67 | 21,73 | -1,00% | - |
| 20.11.2025 | 22,05 | 23,06 | 20,50 | 21,95 | 0,37% | - |
| 19.11.2025 | 22,02 | 22,12 | 21,48 | 21,87 | -1,80% | - |
| 18.11.2025 | 21,93 | 22,28 | 21,64 | 22,27 | 1,55% | - |
| 17.11.2025 | 21,94 | 22,19 | 21,79 | 21,93 | 1,53% | - |
| 14.11.2025 | 21,83 | 21,95 | 21,31 | 21,60 | -2,17% | - |
| 13.11.2025 | 21,82 | 22,15 | 21,73 | 22,08 | 2,32% | - |
| 12.11.2025 | 21,45 | 21,96 | 21,45 | 21,58 | 0,09% | - |
| 11.11.2025 | 21,61 | 21,68 | 21,34 | 21,56 | 1,51% | - |
| 10.11.2025 | 21,37 | 21,75 | 21,24 | 21,24 | 0,33% | - |
| 07.11.2025 | 21,18 | 21,33 | 20,99 | 21,17 | -0,28% | - |
| 06.11.2025 | 20,80 | 21,38 | 20,57 | 21,23 | 2,41% | - |
| 05.11.2025 | 20,67 | 20,87 | 20,52 | 20,73 | 0,14% | - |
| 04.11.2025 | 21,07 | 21,15 | 20,55 | 20,70 | -1,52% | - |
| 03.11.2025 | 21,15 | 21,20 | 20,67 | 21,02 | -0,90% | - |
| 31.10.2025 | 20,64 | 21,30 | 20,61 | 21,21 | 2,71% | - |
| 30.10.2025 | 20,68 | 20,81 | 20,52 | 20,65 | 0,15% | - |
| 29.10.2025 | 20,38 | 20,71 | 20,35 | 20,62 | 2,56% | - |
| 28.10.2025 | 20,00 | 20,48 | 19,98 | 20,11 | 1,28% | - |
| 27.10.2025 | 20,05 | 20,38 | 19,85 | 19,85 | -1,29% | - |
| 24.10.2025 | 20,66 | 20,66 | 20,03 | 20,11 | -2,62% | - |
| 23.10.2025 | 19,82 | 21,53 | 19,81 | 20,65 | 7,47% | - |
| 22.10.2025 | 19,13 | 19,36 | 19,10 | 19,22 | 0,39% | - |
| 21.10.2025 | 19,37 | 19,49 | 18,98 | 19,14 | -1,03% | - |
| 20.10.2025 | 19,20 | 20,03 | 19,20 | 19,34 | 0,57% | - |
| 17.10.2025 | 18,63 | 19,24 | 18,61 | 19,23 | -0,54% | - |
| 16.10.2025 | 18,61 | 19,37 | 18,58 | 19,34 | 4,32% | - |
| 15.10.2025 | 18,21 | 18,72 | 18,17 | 18,54 | 1,45% | - |
| 14.10.2025 | 18,36 | 18,48 | 17,76 | 18,27 | -0,84% | - |
| 13.10.2025 | 18,12 | 18,67 | 18,10 | 18,43 | 3,28% | - |
| 10.10.2025 | 18,57 | 18,82 | 17,84 | 17,84 | -4,57% | - |
| 09.10.2025 | 18,29 | 18,93 | 18,23 | 18,70 | 2,44% | - |
| 08.10.2025 | 18,42 | 18,53 | 18,03 | 18,25 | -0,16% | - |
| 07.10.2025 | 18,66 | 18,72 | 18,11 | 18,28 | -1,54% | - |
| 06.10.2025 | 19,11 | 19,27 | 18,45 | 18,57 | -0,24% | - |
| 03.10.2025 | 18,63 | 18,93 | 18,59 | 18,61 | -0,13% | - |
| 02.10.2025 | 19,00 | 19,00 | 18,55 | 18,64 | -0,85% | - |
| 01.10.2025 | 18,85 | 18,92 | 18,77 | 18,80 | -0,34% | - |
| 30.09.2025 | 19,17 | 19,19 | 18,71 | 18,86 | -1,72% | - |
| 29.09.2025 | 19,53 | 19,57 | 18,97 | 19,19 | -1,36% | - |