21,410€
-1,79%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -0,81% | - |
| 25.09.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,41% | - |
| 24.09.2025 | 19,73 | 19,73 | 19,73 | 19,73 | 3,30% | - |
| 23.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,88% | - |
| 22.09.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -1,68% | - |
| 19.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,31% | - |
| 18.09.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 2,08% | - |
| 17.09.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -2,23% | - |
| 16.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 4,45% | - |
| 15.09.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 1,56% | - |
| 12.09.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 1,48% | - |
| 11.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -5,43% | - |
| 10.09.2025 | 19,07 | 19,35 | 19,07 | 19,35 | -0,10% | 45,00 |
| 09.09.2025 | 19,37 | 19,37 | 19,37 | 19,37 | 2,54% | - |
| 08.09.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 3,68% | - |
| 05.09.2025 | 18,26 | 18,26 | 18,22 | 18,22 | -1,62% | - |
| 04.09.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,43% | - |
| 03.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 02.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,65% | - |
| 01.09.2025 | 19,26 | 19,42 | 19,26 | 19,42 | 3,85% | 2.050,00 |
| 29.08.2025 | 18,57 | 18,70 | 18,57 | 18,70 | 0,38% | 300,00 |
| 28.08.2025 | 18,64 | 18,64 | 18,63 | 18,63 | 0,70% | 300,00 |
| 27.08.2025 | 18,46 | 18,50 | 18,46 | 18,50 | -0,27% | 335,00 |
| 26.08.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 2,04% | - |
| 25.08.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -0,27% | - |
| 22.08.2025 | 18,23 | 18,23 | 18,23 | 18,23 | 0,52% | - |
| 21.08.2025 | 17,49 | 18,16 | 17,34 | 18,14 | 6,36% | - |
| 20.08.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -3,89% | - |
| 19.08.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 2,48% | - |
| 18.08.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 1,82% | - |
| 15.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,02% | - |
| 14.08.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 2,30% | - |
| 13.08.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,12% | - |
| 12.08.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,91% | - |
| 11.08.2025 | 17,27 | 17,27 | 17,27 | 17,27 | -1,48% | - |
| 08.08.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -2,29% | - |
| 07.08.2025 | 17,80 | 17,94 | 17,77 | 17,94 | -0,72% | 99,00 |
| 06.08.2025 | 18,07 | 18,07 | 18,07 | 18,07 | 4,81% | - |
| 05.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 3,54% | - |
| 04.08.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,77% | - |
| 01.08.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -2,16% | - |
| 31.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,12% | - |
| 30.07.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 1,18% | - |
| 29.07.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 3,48% | - |
| 28.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,79% | - |
| 25.07.2025 | 16,87 | 16,87 | 16,87 | 16,87 | -0,12% | - |
| 24.07.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 2,74% | - |
| 23.07.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 2,30% | - |
| 22.07.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -1,23% | - |
| 21.07.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -2,22% | - |
| 18.07.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 1,53% | - |
| 17.07.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 1,24% | - |
| 16.07.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -2,29% | - |
| 15.07.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -3,38% | - |
| 14.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -1,32% | - |
| 11.07.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 1,82% | - |
| 10.07.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -2,35% | - |
| 09.07.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -0,57% | - |
| 08.07.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 1,44% | - |
| 07.07.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 0,23% | - |