34,180€
4,14%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 33,48 | 34,50 | 33,48 | 34,50 | 5,12% | 350,00 |
| 30.03.2026 | 32,82 | 32,82 | 32,82 | 32,82 | -1,32% | - |
| 27.03.2026 | 32,76 | 33,26 | 32,76 | 33,26 | 1,03% | 100,00 |
| 26.03.2026 | 32,92 | 32,92 | 32,92 | 32,92 | -2,83% | 115,00 |
| 25.03.2026 | 33,88 | 33,88 | 33,88 | 33,88 | 4,12% | - |
| 24.03.2026 | 32,54 | 32,54 | 32,54 | 32,54 | 2,13% | 663,00 |
| 23.03.2026 | 30,52 | 31,86 | 30,52 | 31,86 | 2,64% | 45,00 |
| 20.03.2026 | 31,04 | 31,04 | 31,04 | 31,04 | -1,40% | - |
| 19.03.2026 | 30,66 | 31,48 | 30,66 | 31,48 | 5,21% | 220,00 |
| 18.03.2026 | 29,92 | 29,92 | 29,92 | 29,92 | -0,66% | - |
| 17.03.2026 | 30,12 | 30,12 | 30,12 | 30,12 | 1,14% | - |
| 16.03.2026 | 29,28 | 29,78 | 29,28 | 29,78 | -0,87% | 35,00 |
| 13.03.2026 | 30,02 | 30,26 | 30,02 | 30,04 | -4,57% | 256,00 |
| 12.03.2026 | 31,80 | 31,80 | 31,48 | 31,48 | -2,05% | 100,00 |
| 11.03.2026 | 32,14 | 32,14 | 32,14 | 32,14 | -0,86% | - |
| 10.03.2026 | 31,62 | 32,42 | 31,62 | 32,42 | 5,40% | 215,00 |
| 09.03.2026 | 29,82 | 30,76 | 29,82 | 30,76 | 1,05% | 100,00 |
| 06.03.2026 | 29,78 | 30,44 | 29,78 | 30,44 | 2,01% | 45,00 |
| 05.03.2026 | 31,02 | 31,02 | 29,84 | 29,84 | -3,43% | 110,00 |
| 04.03.2026 | 31,00 | 31,54 | 30,90 | 30,90 | 0,06% | 115,00 |
| 03.03.2026 | 32,50 | 32,50 | 30,88 | 30,88 | -0,45% | 505,00 |
| 02.03.2026 | 31,98 | 32,26 | 31,02 | 31,02 | 4,59% | 224,00 |
| 27.02.2026 | 28,90 | 29,68 | 28,90 | 29,66 | 4,51% | 716,00 |
| 26.02.2026 | 27,82 | 28,38 | 27,82 | 28,38 | 2,98% | 393,00 |
| 25.02.2026 | 27,56 | 27,56 | 27,56 | 27,56 | 0,00% | - |
| 24.02.2026 | 26,72 | 27,56 | 26,72 | 27,56 | 5,19% | 100,00 |
| 23.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 20.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 2,48% | - |
| 19.02.2026 | 24,98 | 24,98 | 24,98 | 24,98 | 4,43% | - |
| 18.02.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 0,84% | - |
| 17.02.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 0,25% | - |
| 16.02.2026 | 23,66 | 23,66 | 23,66 | 23,66 | 4,14% | - |
| 13.02.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -2,32% | - |
| 12.02.2026 | 23,26 | 23,26 | 23,26 | 23,26 | 3,38% | - |
| 11.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,97% | - |
| 10.02.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 0,80% | - |
| 09.02.2026 | 22,54 | 22,54 | 22,54 | 22,54 | 2,73% | - |
| 06.02.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -0,81% | - |
| 05.02.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -4,98% | - |
| 04.02.2026 | 22,82 | 23,28 | 22,82 | 23,28 | 2,56% | 43,00 |
| 03.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,09% | - |
| 02.02.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 1,07% | - |
| 30.01.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 0,09% | - |
| 29.01.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 2,66% | - |
| 28.01.2026 | 21,84 | 21,84 | 21,84 | 21,84 | -0,36% | - |
| 27.01.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -1,26% | - |
| 26.01.2026 | 22,14 | 22,56 | 22,14 | 22,20 | 4,52% | 1.188,00 |
| 23.01.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -2,48% | - |
| 22.01.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 1,68% | - |
| 21.01.2026 | 21,42 | 21,42 | 21,42 | 21,42 | -0,93% | - |
| 20.01.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -0,73% | - |
| 19.01.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 0,00% | - |
| 16.01.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -2,33% | - |
| 15.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 2,29% | - |
| 14.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,73% | - |
| 13.01.2026 | 21,22 | 21,22 | 21,22 | 21,22 | -1,21% | - |
| 12.01.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 0,28% | - |
| 09.01.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 4,69% | - |
| 08.01.2026 | 20,46 | 20,46 | 20,46 | 20,46 | 8,08% | - |
| 07.01.2026 | 18,93 | 18,93 | 18,93 | 18,93 | 2,82% | - |
| 06.01.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -1,18% | - |
| 05.01.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -1,11% | - |
| 02.01.2026 | 19,01 | 19,22 | 18,84 | 18,84 | -1,52% | 151,00 |
| 30.12.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 0,53% | - |
| 29.12.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 0,42% | - |
| 23.12.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 1,39% | - |
| 22.12.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -0,43% | - |
| 19.12.2025 | 18,77 | 18,77 | 18,77 | 18,77 | -2,44% | - |
| 18.12.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 0,16% | - |
| 17.12.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -1,84% | - |
| 16.12.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 0,51% | - |
| 15.12.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -3,23% | - |
| 12.12.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -0,49% | - |
| 11.12.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -1,65% | - |
| 10.12.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -2,28% | - |
| 09.12.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -0,38% | - |
| 08.12.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,86% | - |
| 05.12.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,76% | - |
| 04.12.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,76% | - |
| 03.12.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 1,06% | - |
| 02.12.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -1,33% | - |
| 01.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,76% | - |
| 28.11.2025 | 20,82 | 21,16 | 20,82 | 21,16 | 2,22% | 470,00 |
| 27.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,24% | - |
| 26.11.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -2,60% | - |
| 25.11.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 1,89% | - |
| 24.11.2025 | 21,08 | 21,12 | 21,08 | 21,12 | -2,31% | 56,00 |
| 21.11.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -0,83% | - |
| 20.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,73% | - |
| 19.11.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 0,83% | - |
| 18.11.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -1,63% | - |
| 17.11.2025 | 21,84 | 22,14 | 21,84 | 22,14 | 1,19% | 50,00 |
| 14.11.2025 | 21,74 | 21,88 | 21,74 | 21,88 | 0,64% | 50,00 |
| 13.11.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 1,68% | - |
| 12.11.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -0,56% | - |
| 11.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,32% | - |
| 10.11.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 0,76% | - |
| 07.11.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 1,54% | - |
| 06.11.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,97% | - |
| 05.11.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -1,91% | - |