24,669$
-1,61%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.09.2025 | 22,88 | 23,38 | 22,88 | 23,28 | 1,48% | - |
| 16.09.2025 | 23,37 | 23,37 | 22,85 | 22,94 | -1,87% | - |
| 15.09.2025 | 22,81 | 23,56 | 22,81 | 23,38 | 4,58% | - |
| 12.09.2025 | 22,15 | 22,58 | 22,15 | 22,35 | 2,22% | - |
| 11.09.2025 | 21,32 | 21,87 | 21,32 | 21,87 | 1,70% | - |
| 10.09.2025 | 22,24 | 22,24 | 21,40 | 21,50 | -4,28% | - |
| 09.09.2025 | 23,02 | 23,02 | 22,46 | 22,46 | -2,18% | - |
| 08.09.2025 | 22,74 | 23,04 | 22,60 | 22,96 | 3,06% | - |
| 05.09.2025 | 21,38 | 22,29 | 21,38 | 22,28 | 4,00% | - |
| 04.09.2025 | 21,69 | 21,76 | 21,30 | 21,43 | -1,32% | - |
| 03.09.2025 | 21,68 | 22,19 | 21,50 | 21,71 | -0,51% | - |
| 02.09.2025 | 21,84 | 22,08 | 21,77 | 21,82 | -2,10% | - |
| 29.08.2025 | 21,78 | 22,29 | 21,77 | 22,29 | 2,24% | - |
| 28.08.2025 | 21,88 | 21,96 | 21,68 | 21,80 | -0,04% | - |
| 27.08.2025 | 21,61 | 21,94 | 21,56 | 21,81 | 1,14% | - |
| 26.08.2025 | 21,58 | 21,71 | 21,45 | 21,57 | -0,79% | - |
| 25.08.2025 | 21,47 | 21,88 | 21,40 | 21,74 | 1,51% | - |
| 22.08.2025 | 21,25 | 21,66 | 21,25 | 21,41 | 0,73% | - |
| 21.08.2025 | 20,28 | 21,31 | 20,28 | 21,26 | 4,85% | - |
| 20.08.2025 | 20,05 | 20,50 | 20,05 | 20,28 | 1,62% | - |
| 19.08.2025 | 20,70 | 20,70 | 19,91 | 19,95 | -3,98% | - |
| 18.08.2025 | 20,35 | 20,92 | 20,27 | 20,78 | 1,70% | - |
| 15.08.2025 | 20,25 | 20,46 | 20,02 | 20,43 | 2,20% | - |
| 14.08.2025 | 20,51 | 20,51 | 19,99 | 19,99 | -2,11% | - |
| 13.08.2025 | 19,97 | 20,48 | 19,93 | 20,42 | 2,47% | - |
| 12.08.2025 | 19,82 | 20,22 | 19,82 | 19,93 | 0,57% | - |
| 11.08.2025 | 20,33 | 20,33 | 19,71 | 19,82 | -2,07% | - |
| 08.08.2025 | 20,62 | 21,14 | 20,14 | 20,24 | -1,28% | - |
| 07.08.2025 | 21,03 | 21,07 | 20,38 | 20,50 | -1,97% | - |
| 06.08.2025 | 21,24 | 21,45 | 20,91 | 20,91 | -0,99% | - |
| 05.08.2025 | 20,09 | 21,18 | 20,09 | 21,12 | 5,37% | - |
| 04.08.2025 | 19,83 | 20,19 | 19,77 | 20,04 | 3,24% | - |
| 01.08.2025 | 19,22 | 19,42 | 18,90 | 19,41 | 0,90% | - |
| 31.07.2025 | 19,58 | 19,58 | 19,17 | 19,24 | -2,41% | - |
| 30.07.2025 | 19,93 | 20,09 | 19,59 | 19,72 | -0,91% | - |
| 29.07.2025 | 19,83 | 19,96 | 19,41 | 19,90 | 0,79% | - |
| 28.07.2025 | 19,63 | 19,80 | 19,46 | 19,74 | 1,48% | - |
| 25.07.2025 | 19,71 | 19,71 | 19,44 | 19,46 | -2,02% | - |
| 24.07.2025 | 20,13 | 20,13 | 19,85 | 19,86 | -1,04% | - |
| 23.07.2025 | 19,48 | 20,23 | 19,48 | 20,06 | 3,38% | - |
| 22.07.2025 | 18,84 | 19,42 | 18,84 | 19,41 | 2,83% | - |
| 21.07.2025 | 19,14 | 19,16 | 18,84 | 18,87 | -0,83% | - |
| 18.07.2025 | 19,57 | 19,57 | 19,03 | 19,03 | -2,16% | - |
| 17.07.2025 | 19,14 | 19,56 | 19,02 | 19,45 | 1,41% | - |
| 16.07.2025 | 19,07 | 19,29 | 19,00 | 19,18 | 0,92% | - |
| 15.07.2025 | 19,45 | 19,45 | 18,96 | 19,01 | -2,42% | - |
| 14.07.2025 | 20,15 | 20,15 | 19,29 | 19,48 | -6,13% | - |
| 11.07.2025 | 20,52 | 20,78 | 20,52 | 20,75 | 1,48% | - |
| 10.07.2025 | 20,04 | 20,77 | 20,04 | 20,45 | 1,33% | - |
| 09.07.2025 | 20,40 | 20,45 | 20,12 | 20,18 | -2,00% | - |
| 08.07.2025 | 20,71 | 20,93 | 20,53 | 20,59 | -0,72% | - |
| 07.07.2025 | 20,68 | 21,05 | 20,52 | 20,74 | 1,25% | - |
| 03.07.2025 | 20,09 | 20,48 | 20,09 | 20,48 | 2,30% | - |
| 02.07.2025 | 19,57 | 20,07 | 19,57 | 20,02 | 2,69% | - |
| 01.07.2025 | 19,21 | 19,50 | 19,02 | 19,50 | 1,30% | - |
| 30.06.2025 | 19,76 | 19,76 | 19,17 | 19,25 | -2,45% | - |
| 27.06.2025 | 20,15 | 20,23 | 19,66 | 19,73 | -2,19% | - |