31,116$
2,39%
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 | 30,32 | 30,99 | 30,13 | 30,88 | 1,63% | - |
| 19.02.2026 | 29,93 | 30,70 | 29,79 | 30,39 | 2,30% | - |
| 18.02.2026 | 29,25 | 29,87 | 29,11 | 29,70 | 3,78% | - |
| 17.02.2026 | 28,39 | 28,73 | 27,96 | 28,62 | 1,13% | - |
| 13.02.2026 | 27,31 | 28,31 | 27,31 | 28,30 | 4,06% | - |
| 12.02.2026 | 27,77 | 28,02 | 27,07 | 27,20 | -2,56% | - |
| 11.02.2026 | 27,39 | 28,01 | 27,29 | 27,91 | 1,26% | - |
| 10.02.2026 | 27,36 | 27,65 | 27,16 | 27,57 | 0,91% | - |
| 09.02.2026 | 27,20 | 27,47 | 27,04 | 27,32 | 1,58% | - |
| 06.02.2026 | 26,30 | 26,96 | 26,04 | 26,89 | 3,04% | - |
| 05.02.2026 | 26,18 | 26,55 | 26,07 | 26,10 | -1,12% | - |
| 04.02.2026 | 27,24 | 27,35 | 26,26 | 26,39 | -3,14% | - |
| 03.02.2026 | 27,04 | 27,25 | 26,64 | 27,25 | 0,77% | - |
| 02.02.2026 | 26,91 | 27,25 | 26,59 | 27,04 | -0,59% | - |
| 30.01.2026 | 27,33 | 27,62 | 26,86 | 27,20 | 0,47% | - |
| 29.01.2026 | 27,38 | 27,64 | 26,64 | 27,07 | -0,24% | - |
| 28.01.2026 | 26,66 | 27,29 | 26,66 | 27,14 | 2,37% | - |
| 27.01.2026 | 26,07 | 26,83 | 26,07 | 26,51 | 1,06% | - |
| 26.01.2026 | 26,77 | 26,90 | 26,14 | 26,23 | 0,89% | - |
| 23.01.2026 | 25,81 | 26,53 | 25,79 | 26,00 | 3,20% | - |
| 22.01.2026 | 25,71 | 25,85 | 25,06 | 25,19 | -1,93% | - |
| 21.01.2026 | 25,48 | 25,83 | 25,22 | 25,69 | 1,25% | - |
| 20.01.2026 | 25,52 | 25,71 | 25,17 | 25,37 | -0,06% | - |
| 19.01.2026 | 25,47 | 25,47 | 25,33 | 25,39 | -0,10% | - |
| 16.01.2026 | 25,92 | 26,02 | 25,39 | 25,41 | -0,74% | - |
| 15.01.2026 | 25,92 | 25,92 | 25,09 | 25,60 | -1,60% | - |
| 14.01.2026 | 25,95 | 26,45 | 25,72 | 26,02 | 2,07% | - |
| 13.01.2026 | 24,82 | 25,69 | 24,80 | 25,49 | 2,56% | - |
| 12.01.2026 | 25,19 | 25,26 | 24,82 | 24,85 | -0,88% | - |
| 09.01.2026 | 25,08 | 25,32 | 24,61 | 25,07 | -0,02% | - |
| 08.01.2026 | 24,36 | 25,10 | 23,91 | 25,08 | 4,49% | - |
| 07.01.2026 | 22,83 | 24,22 | 22,83 | 24,00 | 7,74% | - |
| 06.01.2026 | 21,95 | 22,72 | 21,95 | 22,28 | 2,47% | - |
| 05.01.2026 | 21,98 | 22,37 | 21,66 | 21,74 | -0,87% | - |
| 02.01.2026 | 22,42 | 22,42 | 21,69 | 21,93 | -3,06% | - |
| 29.12.2025 | 22,47 | 22,65 | 22,38 | 22,62 | 1,92% | - |
| 23.12.2025 | 22,29 | 22,34 | 22,08 | 22,20 | -1,17% | - |
| 22.12.2025 | 22,13 | 22,58 | 22,13 | 22,46 | 0,86% | - |
| 19.12.2025 | 22,15 | 22,33 | 21,97 | 22,27 | 0,70% | - |
| 18.12.2025 | 22,78 | 22,79 | 22,07 | 22,11 | -2,86% | - |
| 17.12.2025 | 22,76 | 23,02 | 22,57 | 22,76 | 0,49% | - |
| 16.12.2025 | 23,07 | 23,07 | 22,65 | 22,65 | -1,93% | - |
| 15.12.2025 | 23,41 | 23,41 | 22,97 | 23,10 | -2,24% | - |
| 12.12.2025 | 23,77 | 23,88 | 23,38 | 23,63 | -0,33% | - |
| 11.12.2025 | 23,81 | 23,89 | 23,54 | 23,71 | -0,33% | - |
| 10.12.2025 | 24,09 | 24,20 | 23,54 | 23,78 | -0,70% | - |
| 09.12.2025 | 24,63 | 24,63 | 23,95 | 23,95 | -2,77% | - |
| 08.12.2025 | 24,81 | 25,11 | 24,63 | 24,63 | -0,26% | - |
| 05.12.2025 | 24,59 | 24,90 | 24,54 | 24,70 | 0,61% | - |
| 04.12.2025 | 24,77 | 24,79 | 24,45 | 24,55 | -0,54% | - |
| 03.12.2025 | 24,62 | 24,91 | 24,62 | 24,68 | 0,67% | - |
| 02.12.2025 | 24,27 | 24,54 | 24,05 | 24,52 | 1,50% | - |
| 01.12.2025 | 24,45 | 24,67 | 24,13 | 24,15 | -1,41% | - |
| 28.11.2025 | 24,36 | 24,63 | 24,33 | 24,50 | 1,45% | - |
| 26.11.2025 | 24,52 | 24,52 | 24,13 | 24,15 | -0,77% | - |
| 25.11.2025 | 24,74 | 24,90 | 24,33 | 24,33 | -2,09% | - |
| 24.11.2025 | 24,68 | 24,87 | 24,31 | 24,85 | -0,87% | - |
| 20.11.2025 | 26,29 | 26,44 | 25,07 | 25,07 | -0,89% | - |
| 19.11.2025 | 25,10 | 25,48 | 25,04 | 25,30 | -1,35% | - |
| 18.11.2025 | 25,30 | 25,84 | 25,20 | 25,64 | 0,98% | - |
| 17.11.2025 | 25,32 | 25,63 | 25,29 | 25,39 | -0,03% | - |
| 13.11.2025 | 25,39 | 25,84 | 25,35 | 25,40 | 0,27% | - |
| 12.11.2025 | 24,95 | 25,40 | 24,95 | 25,33 | 1,67% | - |
| 11.11.2025 | 24,99 | 25,13 | 24,80 | 24,92 | -0,24% | - |
| 10.11.2025 | 24,62 | 25,09 | 24,62 | 24,98 | 1,93% | - |
| 06.11.2025 | 23,88 | 24,52 | 23,88 | 24,50 | 3,04% | - |
| 05.11.2025 | 23,70 | 23,92 | 23,60 | 23,78 | 0,97% | - |
| 04.11.2025 | 23,89 | 23,89 | 23,55 | 23,55 | -2,61% | - |
| 03.11.2025 | 24,11 | 24,36 | 24,10 | 24,18 | -0,72% | - |
| 31.10.2025 | 24,12 | 24,36 | 23,80 | 24,36 | 2,26% | - |
| 30.10.2025 | 24,01 | 24,03 | 23,79 | 23,82 | -0,49% | - |
| 29.10.2025 | 23,96 | 24,09 | 23,77 | 23,94 | 0,91% | - |
| 28.10.2025 | 23,32 | 23,81 | 23,31 | 23,72 | 1,86% | - |
| 27.10.2025 | 23,42 | 23,45 | 23,17 | 23,29 | -0,78% | - |
| 24.10.2025 | 23,94 | 23,94 | 23,32 | 23,47 | -2,09% | - |
| 23.10.2025 | 24,12 | 24,30 | 23,81 | 23,97 | 4,43% | - |
| 22.10.2025 | 22,25 | 22,96 | 22,20 | 22,96 | 3,09% | - |
| 21.10.2025 | 22,55 | 22,57 | 22,06 | 22,27 | -1,27% | - |
| 20.10.2025 | 22,52 | 22,85 | 22,47 | 22,55 | 3,11% | - |
| 17.10.2025 | 21,83 | 22,02 | 21,83 | 21,87 | 0,10% | - |
| 16.10.2025 | 21,69 | 22,56 | 21,69 | 21,85 | 0,78% | - |
| 15.10.2025 | 21,19 | 21,75 | 21,19 | 21,68 | 2,41% | - |
| 14.10.2025 | 20,78 | 21,41 | 20,64 | 21,17 | -0,60% | - |
| 13.10.2025 | 21,43 | 21,56 | 21,25 | 21,30 | -1,35% | - |
| 10.10.2025 | 21,36 | 21,71 | 21,36 | 21,59 | 0,60% | - |
| 09.10.2025 | 21,31 | 21,84 | 21,31 | 21,46 | 1,09% | - |
| 08.10.2025 | 21,43 | 21,45 | 20,95 | 21,23 | -0,57% | - |
| 07.10.2025 | 21,76 | 21,76 | 21,16 | 21,35 | -1,77% | - |
| 06.10.2025 | 22,36 | 22,36 | 21,64 | 21,74 | -1,06% | - |
| 03.10.2025 | 21,89 | 22,13 | 21,89 | 21,97 | 0,56% | - |
| 02.10.2025 | 22,25 | 22,26 | 21,72 | 21,85 | -2,24% | - |
| 01.10.2025 | 22,23 | 22,57 | 22,18 | 22,35 | 0,54% | - |
| 30.09.2025 | 22,39 | 22,47 | 22,01 | 22,23 | -1,01% | - |
| 29.09.2025 | 22,68 | 22,68 | 22,26 | 22,46 | -1,43% | - |
| 26.09.2025 | 22,96 | 23,10 | 22,78 | 22,79 | -0,46% | - |
| 25.09.2025 | 23,08 | 23,10 | 22,84 | 22,89 | -1,35% | - |
| 24.09.2025 | 23,49 | 23,56 | 23,21 | 23,21 | -1,06% | - |
| 23.09.2025 | 22,88 | 23,64 | 22,88 | 23,45 | 3,28% | - |
| 22.09.2025 | 22,76 | 22,91 | 22,57 | 22,71 | -2,12% | - |
| 18.09.2025 | 23,28 | 23,28 | 22,92 | 23,20 | -0,34% | - |