26,420€
5,76%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.11.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -1,51% | - |
| 03.11.2025 | 21,00 | 21,26 | 21,00 | 21,26 | 3,71% | 110,00 |
| 31.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,39% | - |
| 30.10.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 1,38% | - |
| 29.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,30% | - |
| 28.10.2025 | 19,86 | 20,24 | 19,86 | 20,24 | 1,40% | 450,00 |
| 27.10.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -3,01% | - |
| 24.10.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 4,41% | - |
| 23.10.2025 | 19,71 | 19,71 | 19,71 | 19,71 | 3,63% | - |
| 22.10.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -1,30% | - |
| 21.10.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,36% | - |
| 20.10.2025 | 19,09 | 19,20 | 19,09 | 19,20 | 3,73% | 754,00 |
| 17.10.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 0,16% | - |
| 16.10.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 2,33% | - |
| 15.10.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -1,15% | - |
| 14.10.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 1,50% | - |
| 13.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,54% | - |
| 10.10.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 1,65% | - |
| 09.10.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -0,66% | - |
| 08.10.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -1,14% | - |
| 07.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,86% | - |
| 06.10.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,84% | - |
| 03.10.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -2,01% | - |
| 02.10.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 0,43% | - |
| 01.10.2025 | 18,81 | 18,81 | 18,81 | 18,81 | -1,31% | - |
| 30.09.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -1,80% | - |
| 29.09.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,41% | - |