19,720€
-2,26%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 19,64 | 19,82 | 19,46 | 19,46 | -0,82% | - |
| 25.09.2025 | 19,78 | 19,84 | 19,58 | 19,62 | -0,86% | - |
| 24.09.2025 | 19,87 | 20,13 | 19,79 | 19,79 | -1,03% | - |
| 23.09.2025 | 19,17 | 20,07 | 19,15 | 19,99 | 3,95% | - |
| 22.09.2025 | 19,34 | 19,48 | 19,14 | 19,23 | -1,05% | - |
| 19.09.2025 | 19,72 | 19,83 | 19,40 | 19,44 | -1,22% | - |
| 18.09.2025 | 19,75 | 19,77 | 19,46 | 19,68 | 1,50% | - |
| 17.09.2025 | 19,35 | 19,49 | 19,29 | 19,39 | 0,26% | - |
| 16.09.2025 | 19,83 | 19,84 | 19,23 | 19,34 | -3,13% | - |
| 15.09.2025 | 19,03 | 20,05 | 18,99 | 19,96 | 5,44% | - |
| 12.09.2025 | 18,66 | 18,94 | 18,63 | 18,93 | 3,16% | - |
| 11.09.2025 | 18,42 | 18,50 | 18,15 | 18,35 | -5,14% | - |
| 09.09.2025 | 19,52 | 19,70 | 19,16 | 19,35 | -0,79% | - |
| 08.09.2025 | 19,09 | 19,64 | 19,06 | 19,50 | 2,69% | - |
| 05.09.2025 | 18,40 | 19,06 | 18,13 | 18,99 | 3,26% | - |
| 04.09.2025 | 18,58 | 19,17 | 18,27 | 18,39 | -1,31% | - |
| 03.09.2025 | 18,71 | 19,13 | 18,39 | 18,64 | -0,59% | - |
| 02.09.2025 | 19,15 | 19,42 | 18,44 | 18,75 | -1,88% | - |
| 01.09.2025 | 18,97 | 19,15 | 18,96 | 19,11 | 0,21% | - |
| 29.08.2025 | 18,67 | 19,08 | 18,61 | 19,07 | 2,14% | - |
| 28.08.2025 | 18,72 | 18,84 | 18,54 | 18,67 | -0,40% | - |
| 27.08.2025 | 18,59 | 18,92 | 18,56 | 18,74 | 0,94% | - |
| 26.08.2025 | 18,61 | 18,66 | 18,31 | 18,57 | -0,72% | - |
| 25.08.2025 | 18,28 | 18,82 | 18,22 | 18,70 | 2,44% | - |
| 22.08.2025 | 18,38 | 18,57 | 18,11 | 18,26 | -0,27% | - |
| 21.08.2025 | 17,43 | 18,38 | 17,34 | 18,31 | 5,29% | - |
| 20.08.2025 | 17,13 | 17,61 | 17,12 | 17,39 | 1,43% | - |
| 19.08.2025 | 17,79 | 17,80 | 17,06 | 17,14 | -3,79% | - |
| 18.08.2025 | 17,44 | 17,96 | 17,33 | 17,82 | 2,06% | - |
| 15.08.2025 | 17,14 | 17,50 | 17,04 | 17,46 | 1,75% | - |
| 14.08.2025 | 17,46 | 17,63 | 17,16 | 17,16 | -1,63% | - |
| 13.08.2025 | 17,06 | 17,52 | 16,95 | 17,44 | 2,11% | - |
| 12.08.2025 | 17,05 | 17,38 | 16,95 | 17,08 | 0,15% | - |
| 11.08.2025 | 17,39 | 17,58 | 16,97 | 17,06 | -1,95% | - |
| 08.08.2025 | 17,61 | 18,25 | 17,26 | 17,40 | -1,19% | - |
| 07.08.2025 | 18,00 | 18,12 | 17,50 | 17,61 | -1,81% | - |
| 06.08.2025 | 18,27 | 18,51 | 17,92 | 17,93 | -1,81% | - |
| 05.08.2025 | 17,40 | 18,34 | 17,27 | 18,26 | 5,46% | - |
| 04.08.2025 | 16,83 | 17,49 | 16,83 | 17,32 | 3,22% | - |
| 01.08.2025 | 16,87 | 16,89 | 16,29 | 16,78 | -0,42% | - |
| 31.07.2025 | 17,19 | 17,23 | 16,73 | 16,85 | -2,52% | - |
| 30.07.2025 | 17,24 | 17,57 | 17,12 | 17,28 | 0,14% | - |
| 29.07.2025 | 17,07 | 17,30 | 16,80 | 17,26 | 1,11% | - |
| 28.07.2025 | 16,62 | 17,07 | 16,62 | 17,07 | 3,17% | - |
| 25.07.2025 | 16,92 | 16,95 | 16,54 | 16,54 | -1,93% | - |