42,630$
-4,02%
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 | 44,81 | 44,92 | 42,05 | 42,59 | -4,11% | - |
| 21.05.2026 | 44,04 | 45,63 | 43,42 | 44,42 | 0,49% | - |
| 20.05.2026 | 43,22 | 44,65 | 43,22 | 44,20 | 2,98% | - |
| 19.05.2026 | 43,13 | 43,56 | 42,35 | 42,92 | -0,01% | - |
| 18.05.2026 | 42,56 | 43,65 | 42,35 | 42,92 | 0,94% | - |
| 15.05.2026 | 42,31 | 42,58 | 41,55 | 42,53 | 0,34% | - |
| 14.05.2026 | 42,78 | 43,05 | 42,18 | 42,38 | -0,97% | - |
| 13.05.2026 | 43,25 | 43,63 | 42,00 | 42,80 | -1,42% | - |
| 12.05.2026 | 43,33 | 43,47 | 42,54 | 43,41 | -0,02% | - |
| 11.05.2026 | 43,78 | 44,08 | 43,09 | 43,42 | -0,88% | - |
| 08.05.2026 | 43,80 | 44,55 | 43,54 | 43,80 | -0,37% | - |
| 07.05.2026 | 43,28 | 43,97 | 42,61 | 43,97 | 1,93% | - |
| 06.05.2026 | 42,88 | 43,98 | 42,58 | 43,13 | -2,20% | - |
| 05.05.2026 | 42,95 | 44,11 | 42,84 | 44,11 | 2,93% | - |
| 04.05.2026 | 42,22 | 43,42 | 42,22 | 42,85 | 5,22% | - |
| 30.04.2026 | 39,96 | 40,78 | 39,79 | 40,72 | 1,60% | - |
| 29.04.2026 | 39,67 | 40,28 | 39,63 | 40,08 | 0,44% | - |
| 28.04.2026 | 39,72 | 40,34 | 39,32 | 39,91 | 0,32% | - |
| 27.04.2026 | 39,34 | 39,80 | 38,81 | 39,78 | 1,47% | - |
| 24.04.2026 | 38,60 | 39,20 | 38,29 | 39,20 | 1,63% | - |
| 23.04.2026 | 37,88 | 38,98 | 37,88 | 38,57 | 0,79% | - |
| 22.04.2026 | 38,58 | 38,60 | 37,00 | 38,27 | -0,42% | - |
| 21.04.2026 | 39,85 | 40,31 | 38,23 | 38,43 | -3,73% | - |
| 20.04.2026 | 39,27 | 40,06 | 38,05 | 39,92 | 1,45% | - |
| 17.04.2026 | 39,05 | 40,24 | 38,74 | 39,35 | 1,66% | - |
| 16.04.2026 | 38,97 | 39,22 | 38,33 | 38,71 | -0,17% | - |
| 15.04.2026 | 39,38 | 39,90 | 38,43 | 38,77 | 1,13% | - |
| 14.04.2026 | 39,35 | 39,46 | 38,34 | 38,34 | -2,78% | - |
| 13.04.2026 | 39,11 | 40,29 | 39,11 | 39,43 | 1,09% | - |
| 10.04.2026 | 38,45 | 39,03 | 37,71 | 39,01 | 1,59% | - |
| 09.04.2026 | 39,14 | 39,75 | 38,24 | 38,40 | -2,37% | - |
| 08.04.2026 | 38,76 | 39,33 | 37,93 | 39,33 | 1,54% | - |
| 07.04.2026 | 40,60 | 41,08 | 38,62 | 38,74 | -3,65% | - |
| 02.04.2026 | 39,14 | 40,94 | 39,01 | 40,20 | 2,91% | - |
| 01.04.2026 | 39,47 | 39,48 | 38,82 | 39,07 | -0,81% | - |
| 31.03.2026 | 38,50 | 39,94 | 38,33 | 39,39 | 3,85% | - |
| 30.03.2026 | 38,33 | 38,60 | 37,73 | 37,93 | -0,04% | - |
| 27.03.2026 | 38,27 | 38,69 | 37,82 | 37,94 | -0,58% | - |
| 26.03.2026 | 38,31 | 39,57 | 38,08 | 38,16 | -0,36% | - |
| 25.03.2026 | 39,56 | 39,56 | 38,03 | 38,30 | -3,18% | - |
| 24.03.2026 | 38,40 | 39,66 | 38,01 | 39,55 | 3,84% | - |
| 23.03.2026 | 36,20 | 38,15 | 35,95 | 38,09 | 7,33% | - |
| 20.03.2026 | 36,48 | 36,48 | 35,49 | 35,49 | -2,18% | - |
| 19.03.2026 | 35,09 | 36,65 | 34,88 | 36,28 | 1,39% | - |
| 18.03.2026 | 34,65 | 36,04 | 34,65 | 35,78 | 2,65% | - |
| 17.03.2026 | 35,13 | 35,31 | 34,35 | 34,86 | -0,08% | - |
| 16.03.2026 | 34,30 | 35,23 | 33,90 | 34,89 | 3,59% | - |
| 13.03.2026 | 34,78 | 34,78 | 33,56 | 33,68 | -3,19% | - |
| 12.03.2026 | 36,38 | 36,41 | 34,77 | 34,79 | -6,27% | - |
| 11.03.2026 | 37,85 | 38,07 | 36,75 | 37,11 | -1,73% | - |
| 10.03.2026 | 37,43 | 38,81 | 37,27 | 37,77 | 1,75% | - |
| 09.03.2026 | 36,84 | 38,01 | 36,66 | 37,12 | 7,10% | - |
| 06.03.2026 | 34,41 | 35,29 | 34,28 | 34,66 | -0,73% | - |
| 05.03.2026 | 35,88 | 35,88 | 34,15 | 34,91 | -3,00% | - |
| 04.03.2026 | 36,69 | 36,84 | 35,78 | 35,99 | -0,81% | - |
| 03.03.2026 | 36,17 | 36,74 | 35,19 | 36,29 | -1,99% | - |
| 02.03.2026 | 37,49 | 37,49 | 36,15 | 37,02 | 4,61% | - |
| 27.02.2026 | 34,77 | 35,50 | 34,47 | 35,39 | 2,94% | - |
| 26.02.2026 | 33,46 | 34,86 | 33,46 | 34,38 | 3,44% | - |
| 25.02.2026 | 32,93 | 33,51 | 32,56 | 33,24 | 1,28% | - |
| 24.02.2026 | 32,52 | 32,90 | 31,91 | 32,82 | 3,36% | - |
| 23.02.2026 | 31,13 | 31,75 | 30,65 | 31,75 | 2,82% | - |
| 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% | - |