19,737$
-2,17%
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 | 20,15 | 20,23 | 19,66 | 19,73 | -2,19% | - |
| 26.06.2025 | 20,23 | 20,43 | 20,11 | 20,17 | -0,01% | - |
| 25.06.2025 | 19,50 | 20,38 | 19,50 | 20,18 | 3,84% | - |
| 24.06.2025 | 19,75 | 19,96 | 19,42 | 19,43 | -4,56% | - |
| 23.06.2025 | 20,87 | 21,38 | 20,25 | 20,36 | -2,09% | - |
| 20.06.2025 | 21,26 | 21,26 | 20,62 | 20,79 | -2,01% | - |
| 18.06.2025 | 20,57 | 21,33 | 20,34 | 21,22 | 3,56% | - |
| 17.06.2025 | 18,98 | 20,57 | 18,95 | 20,49 | 8,83% | - |
| 16.06.2025 | 19,55 | 19,59 | 18,66 | 18,83 | -4,33% | - |
| 13.06.2025 | 19,31 | 19,68 | 18,90 | 19,68 | 6,22% | - |
| 12.06.2025 | 18,29 | 18,52 | 18,07 | 18,52 | 2,05% | - |
| 11.06.2025 | 17,68 | 18,22 | 17,59 | 18,15 | 3,12% | - |
| 10.06.2025 | 17,62 | 17,82 | 17,52 | 17,60 | 0,26% | - |
| 09.06.2025 | 17,78 | 17,80 | 17,40 | 17,56 | -1,31% | - |
| 06.06.2025 | 18,19 | 18,33 | 17,69 | 17,79 | -1,46% | - |
| 05.06.2025 | 18,21 | 18,26 | 17,93 | 18,05 | -0,15% | - |
| 04.06.2025 | 17,86 | 18,23 | 17,86 | 18,08 | 1,32% | - |
| 03.06.2025 | 17,93 | 17,93 | 17,38 | 17,84 | -1,19% | - |
| 02.06.2025 | 18,33 | 18,36 | 18,06 | 18,06 | -0,86% | - |
| 30.05.2025 | 18,03 | 18,25 | 17,93 | 18,21 | 2,22% | - |
| 29.05.2025 | 17,92 | 18,06 | 17,66 | 17,82 | -0,35% | - |
| 28.05.2025 | 18,32 | 18,32 | 17,79 | 17,88 | -2,06% | - |
| 27.05.2025 | 18,10 | 18,39 | 17,95 | 18,26 | 1,89% | - |
| 23.05.2025 | 17,22 | 17,92 | 17,22 | 17,92 | 3,69% | - |
| 22.05.2025 | 17,84 | 17,84 | 17,25 | 17,28 | -3,69% | - |
| 21.05.2025 | 18,18 | 18,26 | 17,89 | 17,94 | -1,25% | - |
| 20.05.2025 | 18,26 | 18,32 | 18,11 | 18,17 | -0,77% | - |
| 19.05.2025 | 18,34 | 18,50 | 18,21 | 18,31 | -1,07% | - |
| 16.05.2025 | 18,27 | 18,64 | 18,26 | 18,51 | 1,52% | - |
| 15.05.2025 | 18,16 | 18,25 | 17,75 | 18,23 | -0,08% | - |
| 14.05.2025 | 18,19 | 18,45 | 18,18 | 18,25 | 0,48% | - |
| 13.05.2025 | 17,81 | 18,28 | 17,78 | 18,16 | 2,65% | - |
| 12.05.2025 | 17,97 | 18,12 | 17,60 | 17,69 | 0,96% | - |
| 09.05.2025 | 17,30 | 17,56 | 17,14 | 17,52 | 1,88% | - |
| 08.05.2025 | 17,48 | 17,57 | 17,11 | 17,20 | -0,60% | - |
| 07.05.2025 | 17,46 | 17,46 | 17,09 | 17,30 | -0,99% | - |
| 06.05.2025 | 17,67 | 17,89 | 17,45 | 17,48 | -1,08% | - |
| 05.05.2025 | 17,82 | 18,01 | 17,67 | 17,67 | 3,46% | - |
| 02.05.2025 | 16,88 | 17,13 | 16,74 | 17,08 | 2,10% | - |
| 30.04.2025 | 16,73 | 16,92 | 16,62 | 16,73 | -1,45% | - |
| 29.04.2025 | 16,69 | 17,00 | 16,69 | 16,97 | 1,36% | - |
| 28.04.2025 | 16,82 | 16,94 | 16,67 | 16,74 | -0,76% | - |
| 25.04.2025 | 16,26 | 16,95 | 16,26 | 16,87 | 3,12% | - |
| 24.04.2025 | 15,73 | 16,36 | 15,73 | 16,36 | 4,21% | - |
| 23.04.2025 | 15,73 | 15,91 | 15,45 | 15,70 | 1,99% | - |
| 22.04.2025 | 15,88 | 15,97 | 15,39 | 15,39 | -5,02% | - |
| 17.04.2025 | 15,91 | 16,21 | 15,78 | 16,21 | 3,60% | - |
| 16.04.2025 | 15,25 | 15,79 | 15,25 | 15,65 | 2,96% | - |
| 15.04.2025 | 15,71 | 15,71 | 15,15 | 15,20 | -3,52% | - |
| 14.04.2025 | 16,05 | 16,05 | 15,71 | 15,75 | -1,06% | - |
| 11.04.2025 | 14,67 | 15,94 | 14,64 | 15,92 | 9,58% | - |
| 10.04.2025 | 14,92 | 14,92 | 14,25 | 14,53 | -4,09% | - |
| 09.04.2025 | 13,92 | 15,28 | 13,67 | 15,15 | 8,61% | - |
| 08.04.2025 | 14,99 | 14,99 | 13,85 | 13,94 | -6,71% | - |
| 07.04.2025 | 13,53 | 15,11 | 13,50 | 14,95 | 8,09% | - |
| 04.04.2025 | 14,88 | 14,88 | 13,63 | 13,83 | -14,31% | - |
| 03.04.2025 | 16,70 | 16,81 | 16,13 | 16,14 | -5,74% | - |
| 02.04.2025 | 17,10 | 17,12 | 16,74 | 17,12 | 0,06% | - |
| 01.04.2025 | 17,06 | 17,33 | 17,06 | 17,11 | 0,16% | - |
| 31.03.2025 | 17,08 | 17,33 | 16,65 | 17,08 | -0,22% | - |
| 28.03.2025 | 16,89 | 17,35 | 16,71 | 17,12 | 1,37% | - |
| 27.03.2025 | 16,55 | 17,09 | 16,23 | 16,89 | 1,17% | - |
| 26.03.2025 | 16,68 | 16,83 | 16,62 | 16,70 | 0,21% | - |
| 25.03.2025 | 16,81 | 17,05 | 16,58 | 16,66 | -0,31% | - |
| 24.03.2025 | 16,74 | 17,04 | 16,54 | 16,71 | 0,34% | - |
| 21.03.2025 | 17,30 | 17,30 | 16,66 | 16,66 | -4,05% | - |
| 20.03.2025 | 17,04 | 17,43 | 16,80 | 17,36 | 1,79% | - |
| 19.03.2025 | 16,73 | 17,21 | 16,73 | 17,05 | 2,77% | - |
| 18.03.2025 | 17,03 | 17,05 | 16,50 | 16,59 | -1,90% | - |
| 17.03.2025 | 16,73 | 17,35 | 16,73 | 16,91 | 2,30% | - |
| 14.03.2025 | 15,85 | 16,54 | 15,85 | 16,54 | 4,55% | - |
| 13.03.2025 | 15,83 | 16,10 | 15,73 | 15,82 | -0,48% | - |
| 12.03.2025 | 15,56 | 15,92 | 15,32 | 15,89 | 3,20% | - |
| 11.03.2025 | 15,71 | 15,84 | 15,08 | 15,40 | -1,43% | - |
| 10.03.2025 | 16,44 | 16,44 | 15,45 | 15,62 | -5,53% | - |
| 07.03.2025 | 16,37 | 16,78 | 16,37 | 16,54 | 1,03% | - |
| 06.03.2025 | 16,02 | 16,37 | 16,02 | 16,37 | 3,11% | - |
| 05.03.2025 | 16,31 | 16,36 | 15,81 | 15,87 | -2,68% | - |
| 04.03.2025 | 15,83 | 16,42 | 15,57 | 16,31 | 3,15% | - |
| 03.03.2025 | 15,95 | 16,34 | 15,43 | 15,81 | -0,16% | - |
| 28.02.2025 | 15,93 | 16,11 | 15,73 | 15,84 | -0,67% | - |
| 27.02.2025 | 16,59 | 16,62 | 15,94 | 15,95 | -3,96% | - |
| 26.02.2025 | 16,51 | 16,81 | 16,51 | 16,60 | 0,42% | - |
| 25.02.2025 | 17,03 | 17,11 | 16,50 | 16,53 | -3,22% | - |
| 24.02.2025 | 16,83 | 17,12 | 16,58 | 17,08 | 1,43% | - |
| 21.02.2025 | 17,16 | 17,20 | 16,84 | 16,84 | -1,62% | - |
| 20.02.2025 | 17,28 | 17,33 | 17,06 | 17,12 | -1,16% | - |
| 19.02.2025 | 17,52 | 17,61 | 17,21 | 17,32 | -1,04% | - |
| 18.02.2025 | 17,49 | 17,70 | 17,40 | 17,50 | 0,75% | - |
| 17.02.2025 | 17,37 | 17,37 | 17,36 | 17,37 | -0,16% | - |
| 14.02.2025 | 17,84 | 17,97 | 17,28 | 17,40 | -1,23% | - |
| 13.02.2025 | 18,28 | 18,36 | 17,57 | 17,62 | -3,89% | - |
| 12.02.2025 | 18,18 | 18,80 | 18,17 | 18,33 | 0,99% | - |
| 11.02.2025 | 18,33 | 18,47 | 18,12 | 18,15 | -0,62% | - |
| 10.02.2025 | 18,43 | 18,45 | 17,97 | 18,26 | -0,26% | - |
| 07.02.2025 | 18,56 | 18,70 | 18,23 | 18,31 | -1,53% | - |
| 06.02.2025 | 19,11 | 19,13 | 18,50 | 18,59 | -2,21% | - |
| 05.02.2025 | 19,28 | 19,28 | 18,88 | 19,02 | -1,48% | - |
| 04.02.2025 | 18,00 | 19,30 | 17,81 | 19,30 | 7,18% | - |
| 03.02.2025 | 17,94 | 18,27 | 17,71 | 18,01 | 0,54% | - |