36,720€
-3,62%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 38,36 | 39,05 | 36,25 | 36,67 | -4,16% | - |
| 21.05.2026 | 37,95 | 39,75 | 37,40 | 38,26 | 0,71% | 15.200,00 |
| 20.05.2026 | 37,00 | 38,45 | 36,98 | 37,99 | 2,68% | 1.380,00 |
| 19.05.2026 | 36,79 | 37,54 | 36,50 | 37,00 | 0,60% | - |
| 18.05.2026 | 36,32 | 37,47 | 36,27 | 36,78 | 0,57% | - |
| 15.05.2026 | 36,34 | 36,70 | 35,72 | 36,57 | 0,74% | - |
| 14.05.2026 | 36,55 | 36,95 | 36,06 | 36,30 | -1,01% | 504,00 |
| 13.05.2026 | 36,90 | 37,31 | 35,86 | 36,67 | -0,78% | - |
| 12.05.2026 | 36,92 | 37,09 | 36,26 | 36,96 | 0,19% | - |
| 11.05.2026 | 37,18 | 37,55 | 36,54 | 36,89 | -0,83% | - |
| 08.05.2026 | 37,52 | 37,86 | 36,93 | 37,20 | -0,75% | - |
| 07.05.2026 | 36,79 | 37,49 | 36,19 | 37,48 | 2,07% | - |
| 06.05.2026 | 37,50 | 37,77 | 36,10 | 36,72 | -2,52% | 322,00 |
| 05.05.2026 | 36,70 | 37,74 | 36,60 | 37,67 | 3,29% | - |
| 04.05.2026 | 36,19 | 37,15 | 35,97 | 36,47 | 5,16% | 672,00 |
| 30.04.2026 | 34,17 | 34,90 | 33,72 | 34,68 | 0,93% | - |
| 29.04.2026 | 34,19 | 34,52 | 33,73 | 34,36 | 0,82% | - |
| 28.04.2026 | 34,01 | 34,46 | 33,57 | 34,08 | 0,56% | - |
| 27.04.2026 | 33,42 | 33,98 | 33,07 | 33,89 | 1,19% | - |
| 24.04.2026 | 32,98 | 33,49 | 32,70 | 33,49 | 1,45% | - |
| 23.04.2026 | 32,57 | 33,35 | 32,23 | 33,01 | 0,95% | - |
| 22.04.2026 | 32,87 | 33,01 | 31,56 | 32,70 | -0,27% | - |
| 21.04.2026 | 33,95 | 34,32 | 32,53 | 32,79 | -3,13% | 900,00 |
| 20.04.2026 | 33,29 | 33,85 | 32,30 | 33,85 | 1,23% | - |
| 17.04.2026 | 32,92 | 34,12 | 32,69 | 33,44 | 1,80% | - |
| 16.04.2026 | 32,91 | 33,32 | 32,46 | 32,85 | 0,83% | 4.950,00 |
| 15.04.2026 | 32,53 | 33,88 | 32,53 | 32,58 | 0,12% | - |
| 14.04.2026 | 33,55 | 33,60 | 32,50 | 32,54 | -2,87% | 1.846,00 |
| 13.04.2026 | 33,25 | 34,44 | 33,23 | 33,50 | 0,72% | 1.706,00 |
| 10.04.2026 | 32,78 | 33,31 | 32,10 | 33,26 | 1,40% | 10.800,00 |
| 09.04.2026 | 33,75 | 34,04 | 32,64 | 32,80 | -2,81% | - |
| 08.04.2026 | 32,90 | 35,02 | 32,33 | 33,75 | 1,08% | 3.850,00 |
| 07.04.2026 | 35,27 | 35,61 | 33,32 | 33,39 | -4,08% | - |
| 02.04.2026 | 33,47 | 35,47 | 33,45 | 34,81 | 3,17% | - |
| 01.04.2026 | 34,18 | 34,42 | 33,33 | 33,74 | -1,20% | - |
| 31.03.2026 | 33,42 | 34,65 | 33,04 | 34,15 | 2,99% | - |
| 30.03.2026 | 33,21 | 33,74 | 32,93 | 33,16 | -0,09% | - |
| 27.03.2026 | 33,19 | 33,56 | 32,86 | 33,19 | 0,27% | - |
| 26.03.2026 | 32,97 | 34,31 | 32,85 | 33,10 | 0,06% | 810,00 |
| 25.03.2026 | 34,02 | 34,37 | 32,81 | 33,08 | -2,88% | 1.050,00 |
| 24.03.2026 | 32,79 | 34,25 | 32,73 | 34,06 | 3,87% | 1.926,00 |
| 23.03.2026 | 30,48 | 32,85 | 30,42 | 32,79 | 6,39% | - |
| 20.03.2026 | 31,24 | 31,60 | 30,65 | 30,82 | -1,50% | 72,00 |
| 19.03.2026 | 31,26 | 31,79 | 30,32 | 31,29 | 0,32% | - |
| 18.03.2026 | 30,38 | 31,34 | 30,11 | 31,19 | 3,24% | 141,00 |
| 17.03.2026 | 30,18 | 30,62 | 29,77 | 30,21 | -0,43% | - |
| 16.03.2026 | 29,79 | 30,62 | 29,47 | 30,34 | 2,64% | - |
| 13.03.2026 | 30,23 | 30,68 | 29,37 | 29,56 | -2,28% | 4.980,00 |
| 12.03.2026 | 31,88 | 32,04 | 30,17 | 30,25 | -5,79% | - |
| 11.03.2026 | 32,54 | 32,97 | 31,69 | 32,11 | -1,47% | - |
| 10.03.2026 | 31,93 | 33,36 | 31,89 | 32,59 | 1,88% | - |
| 09.03.2026 | 30,78 | 32,81 | 30,11 | 31,99 | 7,06% | - |
| 06.03.2026 | 30,15 | 31,47 | 28,70 | 29,88 | -0,73% | - |
| 05.03.2026 | 30,92 | 31,31 | 29,48 | 30,10 | -2,53% | - |
| 04.03.2026 | 31,14 | 31,69 | 30,69 | 30,88 | -1,22% | - |
| 03.03.2026 | 32,88 | 32,99 | 30,36 | 31,26 | -1,36% | - |
| 02.03.2026 | 32,30 | 32,60 | 30,81 | 31,69 | 6,02% | - |
| 27.02.2026 | 28,90 | 30,04 | 28,89 | 29,89 | 2,57% | 10.827,00 |
| 26.02.2026 | 27,95 | 29,59 | 27,95 | 29,14 | 3,70% | - |
| 25.02.2026 | 27,80 | 28,37 | 27,05 | 28,10 | 0,86% | - |
| 24.02.2026 | 27,20 | 27,96 | 27,06 | 27,86 | 3,41% | - |
| 23.02.2026 | 26,20 | 26,95 | 25,95 | 26,94 | 1,97% | - |
| 20.02.2026 | 25,85 | 26,42 | 25,54 | 26,42 | 2,36% | - |
| 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% | - |