16,570€
-1,95%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 17,31 | 17,33 | 16,78 | 16,88 | -2,03% | - |
| 26.06.2025 | 17,24 | 17,49 | 17,14 | 17,23 | -0,20% | - |
| 25.06.2025 | 16,82 | 17,55 | 16,75 | 17,27 | 3,14% | - |
| 24.06.2025 | 17,32 | 17,49 | 16,69 | 16,74 | -4,64% | - |
| 23.06.2025 | 18,15 | 18,62 | 17,48 | 17,56 | -2,69% | - |
| 20.06.2025 | 18,22 | 18,49 | 17,83 | 18,04 | -2,12% | - |
| 19.06.2025 | 18,37 | 18,51 | 18,32 | 18,43 | -0,38% | - |
| 18.06.2025 | 17,83 | 18,57 | 17,57 | 18,50 | 3,87% | - |
| 17.06.2025 | 16,37 | 17,95 | 16,27 | 17,81 | 9,06% | - |
| 16.06.2025 | 17,12 | 17,17 | 16,09 | 16,33 | -4,25% | - |
| 13.06.2025 | 16,40 | 17,07 | 16,18 | 17,06 | 6,49% | - |
| 12.06.2025 | 15,71 | 16,04 | 15,51 | 16,02 | 1,30% | - |
| 11.06.2025 | 15,41 | 15,88 | 15,31 | 15,81 | 2,56% | - |
| 10.06.2025 | 15,40 | 15,67 | 15,32 | 15,42 | 0,33% | - |
| 09.06.2025 | 15,53 | 15,67 | 15,22 | 15,37 | -1,38% | - |
| 06.06.2025 | 15,79 | 16,13 | 15,51 | 15,58 | -1,20% | - |
| 05.06.2025 | 15,85 | 15,96 | 15,62 | 15,77 | -0,63% | - |
| 04.06.2025 | 15,70 | 16,00 | 15,60 | 15,87 | 1,08% | - |
| 03.06.2025 | 15,74 | 15,90 | 15,19 | 15,70 | -0,41% | - |
| 02.06.2025 | 16,09 | 16,20 | 15,75 | 15,77 | -1,62% | - |
| 30.05.2025 | 15,67 | 16,14 | 15,59 | 16,03 | 2,30% | - |
| 29.05.2025 | 16,13 | 16,13 | 15,48 | 15,67 | -1,07% | - |
| 28.05.2025 | 16,16 | 16,28 | 15,74 | 15,84 | -1,80% | - |
| 27.05.2025 | 15,79 | 16,26 | 15,78 | 16,13 | 1,83% | - |
| 26.05.2025 | 15,78 | 15,88 | 15,78 | 15,84 | 0,35% | - |
| 23.05.2025 | 15,25 | 15,80 | 15,13 | 15,78 | 3,07% | - |
| 22.05.2025 | 15,85 | 15,85 | 15,27 | 15,31 | -3,22% | - |
| 21.05.2025 | 16,05 | 16,20 | 15,75 | 15,82 | -1,62% | - |
| 20.05.2025 | 16,17 | 16,39 | 16,07 | 16,08 | -1,35% | - |
| 19.05.2025 | 16,39 | 16,52 | 16,18 | 16,30 | -1,66% | - |
| 16.05.2025 | 16,20 | 16,75 | 16,16 | 16,58 | 1,84% | - |
| 15.05.2025 | 16,13 | 16,42 | 15,77 | 16,28 | -0,25% | - |
| 14.05.2025 | 16,23 | 16,49 | 16,05 | 16,32 | 0,55% | - |
| 13.05.2025 | 15,92 | 16,37 | 15,91 | 16,23 | 1,72% | - |
| 12.05.2025 | 15,85 | 16,36 | 15,83 | 15,95 | 2,47% | - |
| 09.05.2025 | 15,35 | 15,62 | 15,19 | 15,57 | 1,63% | - |
| 08.05.2025 | 15,45 | 15,68 | 15,11 | 15,32 | 0,03% | - |
| 07.05.2025 | 15,44 | 15,50 | 14,97 | 15,31 | -0,26% | - |
| 06.05.2025 | 15,60 | 15,81 | 15,34 | 15,35 | -1,60% | - |
| 05.05.2025 | 14,91 | 15,97 | 14,91 | 15,60 | 3,35% | - |
| 02.05.2025 | 14,93 | 15,18 | 14,69 | 15,10 | 2,30% | - |
| 30.04.2025 | 14,90 | 14,98 | 14,48 | 14,76 | -0,97% | - |
| 29.04.2025 | 14,66 | 15,00 | 14,57 | 14,90 | 1,57% | - |
| 28.04.2025 | 14,78 | 14,97 | 14,60 | 14,67 | -1,44% | - |
| 25.04.2025 | 14,47 | 14,97 | 14,31 | 14,89 | 3,19% | - |
| 24.04.2025 | 13,79 | 14,43 | 13,71 | 14,43 | 4,30% | - |
| 23.04.2025 | 13,71 | 14,06 | 13,43 | 13,83 | 2,67% | - |
| 22.04.2025 | 13,55 | 14,11 | 13,42 | 13,47 | -5,67% | - |
| 17.04.2025 | 13,91 | 14,29 | 13,83 | 14,28 | 3,89% | - |
| 16.04.2025 | 13,31 | 13,91 | 13,31 | 13,75 | 2,08% | - |
| 15.04.2025 | 13,87 | 13,95 | 13,42 | 13,47 | -2,57% | - |
| 14.04.2025 | 14,05 | 14,30 | 13,79 | 13,82 | -1,74% | - |
| 11.04.2025 | 13,01 | 14,12 | 12,61 | 14,07 | 8,36% | - |
| 10.04.2025 | 13,71 | 13,74 | 12,72 | 12,98 | -6,01% | - |
| 09.04.2025 | 12,39 | 13,99 | 12,32 | 13,81 | 8,40% | - |
| 08.04.2025 | 13,59 | 13,81 | 12,62 | 12,74 | -6,80% | - |
| 07.04.2025 | 12,17 | 13,89 | 11,91 | 13,67 | 8,36% | - |
| 04.04.2025 | 14,59 | 14,75 | 12,43 | 12,62 | -13,89% | - |
| 03.04.2025 | 15,66 | 15,68 | 14,61 | 14,65 | -7,34% | - |
| 02.04.2025 | 15,86 | 15,87 | 15,39 | 15,81 | -0,47% | - |
| 01.04.2025 | 15,78 | 16,07 | 15,75 | 15,89 | 0,79% | - |
| 31.03.2025 | 15,85 | 16,05 | 15,29 | 15,76 | 0,19% | - |
| 28.03.2025 | 15,67 | 16,18 | 15,42 | 15,73 | 1,52% | - |
| 27.03.2025 | 15,48 | 15,86 | 14,91 | 15,50 | -3,43% | - |
| 26.03.2025 | 15,05 | 16,05 | 15,05 | 16,05 | 1,58% | - |
| 25.03.2025 | 15,10 | 15,81 | 15,10 | 15,80 | 2,07% | - |
| 24.03.2025 | 15,42 | 15,83 | 15,31 | 15,48 | 3,44% | - |
| 21.03.2025 | 16,03 | 16,04 | 14,96 | 14,96 | -7,80% | - |
| 20.03.2025 | 15,70 | 16,23 | 15,48 | 16,23 | 3,87% | - |
| 19.03.2025 | 15,23 | 15,83 | 15,23 | 15,62 | 2,70% | - |
| 18.03.2025 | 15,55 | 15,70 | 15,02 | 15,21 | -1,90% | - |
| 17.03.2025 | 15,22 | 15,92 | 15,20 | 15,51 | 1,57% | 3.500,00 |
| 14.03.2025 | 14,63 | 15,27 | 14,53 | 15,27 | 4,66% | - |
| 13.03.2025 | 14,58 | 14,94 | 14,45 | 14,59 | 2,21% | - |
| 12.03.2025 | 14,16 | 14,64 | 14,06 | 14,27 | 1,17% | - |
| 11.03.2025 | 14,43 | 14,57 | 13,79 | 14,11 | -2,92% | - |
| 10.03.2025 | 15,30 | 15,34 | 14,26 | 14,53 | -4,91% | - |
| 07.03.2025 | 15,15 | 15,52 | 15,02 | 15,28 | 0,63% | - |
| 06.03.2025 | 14,73 | 15,19 | 14,71 | 15,19 | 3,16% | - |
| 05.03.2025 | 15,30 | 15,31 | 14,66 | 14,72 | -4,14% | - |
| 04.03.2025 | 15,11 | 15,51 | 14,67 | 15,36 | 1,79% | - |
| 03.03.2025 | 15,25 | 15,75 | 14,66 | 15,09 | -1,24% | - |
| 28.02.2025 | 15,32 | 15,54 | 15,12 | 15,28 | -0,10% | - |
| 27.02.2025 | 15,84 | 15,97 | 15,28 | 15,29 | -3,50% | - |
| 26.02.2025 | 15,72 | 16,07 | 15,70 | 15,85 | 0,89% | - |
| 25.02.2025 | 16,26 | 16,36 | 15,68 | 15,71 | -3,50% | - |
| 24.02.2025 | 16,03 | 16,37 | 15,81 | 16,28 | 1,09% | - |
| 21.02.2025 | 16,31 | 16,50 | 16,08 | 16,10 | -1,23% | - |
| 20.02.2025 | 16,62 | 16,62 | 16,23 | 16,30 | -1,93% | - |
| 19.02.2025 | 16,72 | 16,89 | 16,49 | 16,62 | -0,86% | - |
| 18.02.2025 | 16,61 | 17,17 | 16,56 | 16,77 | 1,21% | 360,00 |
| 17.02.2025 | 16,55 | 16,59 | 16,55 | 16,57 | 0,06% | - |
| 14.02.2025 | 16,86 | 17,22 | 16,44 | 16,56 | -1,90% | - |
| 13.02.2025 | 17,52 | 17,68 | 16,77 | 16,88 | -4,09% | 600,00 |
| 12.02.2025 | 17,54 | 18,17 | 17,50 | 17,60 | 0,46% | - |
| 11.02.2025 | 17,75 | 17,87 | 17,48 | 17,52 | -1,30% | - |
| 10.02.2025 | 17,75 | 17,97 | 17,37 | 17,75 | 0,17% | - |
| 07.02.2025 | 17,92 | 18,10 | 17,64 | 17,72 | -0,90% | - |
| 06.02.2025 | 18,35 | 18,53 | 17,77 | 17,88 | -2,32% | - |
| 05.02.2025 | 18,61 | 18,61 | 18,05 | 18,30 | -1,64% | - |