22,910€
4,04%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 22,74 | 23,12 | 22,70 | 22,83 | 3,68% | - |
| 13.09.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -3,08% | - |
| 12.09.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 10,18% | - |
| 11.09.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -1,06% | - |
| 10.09.2024 | 20,84 | 20,84 | 20,84 | 20,84 | -0,29% | - |
| 09.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,57% | - |
| 06.09.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -0,19% | - |
| 05.09.2024 | 21,06 | 21,06 | 21,06 | 21,06 | -1,50% | - |
| 04.09.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -1,20% | - |
| 03.09.2024 | 22,46 | 22,46 | 21,64 | 21,64 | -3,74% | 95,00 |
| 02.09.2024 | 22,38 | 22,48 | 22,38 | 22,48 | 2,93% | - |
| 30.08.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 0,74% | - |
| 29.08.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -2,08% | - |
| 28.08.2024 | 22,14 | 22,14 | 22,14 | 22,14 | 0,73% | - |
| 27.08.2024 | 21,98 | 21,98 | 21,98 | 21,98 | 1,20% | - |
| 26.08.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 0,46% | - |
| 23.08.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -0,37% | - |
| 22.08.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,82% | - |
| 21.08.2024 | 21,88 | 21,88 | 21,88 | 21,88 | -1,62% | - |
| 20.08.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 0,72% | - |
| 19.08.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -0,90% | - |
| 16.08.2024 | 22,28 | 22,28 | 22,28 | 22,28 | 2,20% | - |
| 15.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,55% | - |
| 14.08.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -1,09% | - |
| 13.08.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 1,20% | - |
| 12.08.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -0,37% | - |
| 09.08.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 1,12% | - |
| 08.08.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -2,18% | - |
| 07.08.2024 | 21,98 | 21,98 | 21,98 | 21,98 | 4,17% | - |
| 06.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -4,18% | - |
| 05.08.2024 | 19,95 | 22,02 | 19,95 | 22,02 | -3,76% | 60,00 |
| 02.08.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -3,78% | - |
| 01.08.2024 | 23,78 | 23,78 | 23,78 | 23,78 | 1,45% | - |
| 31.07.2024 | 23,44 | 23,44 | 23,44 | 23,44 | 0,00% | - |
| 30.07.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -0,09% | - |
| 29.07.2024 | 23,32 | 23,46 | 23,32 | 23,46 | 0,09% | 19,00 |
| 26.07.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -1,76% | - |
| 25.07.2024 | 23,86 | 23,86 | 23,86 | 23,86 | -3,01% | - |
| 24.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,57% | - |
| 23.07.2024 | 24,74 | 24,74 | 24,74 | 24,74 | 2,57% | 100,00 |
| 22.07.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 1,17% | - |
| 19.07.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -1,32% | - |
| 18.07.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -1,06% | - |
| 17.07.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 0,83% | - |
| 16.07.2024 | 24,22 | 24,22 | 24,22 | 24,22 | -0,66% | - |
| 15.07.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -1,46% | - |
| 12.07.2024 | 24,74 | 24,74 | 24,74 | 24,74 | -3,74% | - |
| 11.07.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 2,88% | - |
| 10.07.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -1,34% | - |
| 09.07.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -2,39% | - |
| 08.07.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -4,98% | - |
| 05.07.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,74% | - |
| 04.07.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,66% | - |
| 03.07.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -0,58% | - |
| 02.07.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 2,08% | - |
| 01.07.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -1,18% | - |
| 28.06.2024 | 27,26 | 27,26 | 27,20 | 27,20 | -1,09% | 200,00 |
| 27.06.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,22% | - |
| 26.06.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 0,36% | - |
| 25.06.2024 | 27,16 | 27,46 | 27,16 | 27,46 | 3,86% | 70,00 |
| 24.06.2024 | 26,28 | 26,44 | 26,28 | 26,44 | 2,01% | 175,00 |
| 21.06.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -3,64% | - |
| 20.06.2024 | 26,72 | 26,90 | 26,70 | 26,90 | 1,43% | 325,00 |
| 19.06.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 1,53% | - |
| 18.06.2024 | 26,12 | 26,12 | 26,12 | 26,12 | -1,43% | - |
| 17.06.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -2,07% | - |
| 14.06.2024 | 27,54 | 27,54 | 27,06 | 27,06 | -3,01% | 500,00 |
| 13.06.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,07% | - |
| 12.06.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -1,27% | - |
| 11.06.2024 | 28,38 | 28,38 | 28,28 | 28,28 | 0,00% | 20,00 |
| 10.06.2024 | 28,28 | 28,28 | 28,28 | 28,28 | -0,49% | - |
| 07.06.2024 | 28,42 | 28,42 | 28,42 | 28,42 | -0,28% | - |
| 06.06.2024 | 28,34 | 28,50 | 28,34 | 28,50 | 2,59% | 125,00 |
| 05.06.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -1,00% | - |
| 04.06.2024 | 28,06 | 28,06 | 28,06 | 28,06 | -1,75% | - |
| 03.06.2024 | 28,56 | 28,56 | 28,56 | 28,56 | -0,14% | - |
| 31.05.2024 | 28,38 | 28,70 | 28,38 | 28,60 | 2,66% | 300,00 |
| 30.05.2024 | 27,86 | 27,86 | 27,86 | 27,86 | -1,69% | - |
| 29.05.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -2,61% | - |
| 28.05.2024 | 29,02 | 29,10 | 29,02 | 29,10 | 3,19% | 5,00 |
| 27.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,22% | - |
| 24.05.2024 | 27,86 | 27,86 | 27,86 | 27,86 | 0,07% | - |
| 23.05.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -2,32% | - |
| 22.05.2024 | 28,40 | 28,50 | 28,40 | 28,50 | 2,00% | 50,00 |
| 21.05.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 1,60% | - |
| 20.05.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,88% | - |
| 17.05.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 1,72% | - |
| 16.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,40% | - |
| 15.05.2024 | 27,18 | 27,18 | 27,18 | 27,18 | 2,33% | - |
| 14.05.2024 | 26,56 | 26,56 | 26,56 | 26,56 | 0,45% | - |
| 13.05.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 1,07% | - |
| 10.05.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 2,83% | - |
| 09.05.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 4,18% | - |
| 08.05.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 0,16% | - |
| 07.05.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 0,74% | - |
| 06.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,50% | - |
| 03.05.2024 | 24,62 | 24,82 | 24,62 | 24,82 | 3,68% | 85,00 |
| 02.05.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 0,59% | - |
| 30.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,38% | - |
| 29.04.2024 | 24,02 | 24,38 | 24,02 | 24,38 | 2,87% | 10,00 |