16,870€
-2,12%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 17,19 | 17,35 | 16,76 | 16,88 | -2,06% | - |
| 26.06.2025 | 17,25 | 17,48 | 17,14 | 17,24 | -0,23% | - |
| 25.06.2025 | 16,76 | 17,55 | 16,70 | 17,28 | 3,23% | - |
| 24.06.2025 | 16,98 | 17,27 | 16,56 | 16,74 | -4,75% | - |
| 23.06.2025 | 18,03 | 18,63 | 17,48 | 17,57 | -2,87% | 250,00 |
| 20.06.2025 | 18,43 | 18,54 | 17,81 | 18,09 | -1,36% | - |
| 19.06.2025 | 18,50 | 18,73 | 18,34 | 18,34 | -0,73% | 2,00 |
| 18.06.2025 | 17,75 | 18,58 | 17,52 | 18,48 | 3,53% | - |
| 17.06.2025 | 16,28 | 17,96 | 16,22 | 17,85 | 9,58% | - |
| 16.06.2025 | 17,01 | 17,07 | 16,09 | 16,29 | -4,37% | 694,00 |
| 13.06.2025 | 16,02 | 17,07 | 15,85 | 17,03 | 6,34% | 120,00 |
| 12.06.2025 | 15,83 | 16,03 | 15,52 | 16,02 | 1,46% | - |
| 11.06.2025 | 15,44 | 15,88 | 15,24 | 15,79 | 2,47% | 48,00 |
| 10.06.2025 | 15,39 | 15,68 | 15,32 | 15,41 | 0,29% | - |
| 09.06.2025 | 15,58 | 15,78 | 15,22 | 15,36 | -1,44% | - |
| 06.06.2025 | 15,80 | 16,17 | 15,50 | 15,59 | -1,14% | - |
| 05.06.2025 | 15,86 | 15,95 | 15,61 | 15,77 | -0,60% | - |
| 04.06.2025 | 15,71 | 16,00 | 15,56 | 15,86 | 1,05% | - |
| 03.06.2025 | 15,75 | 15,84 | 15,20 | 15,70 | -0,44% | - |
| 02.06.2025 | 16,01 | 16,11 | 15,70 | 15,77 | -1,65% | 53,00 |
| 30.05.2025 | 15,68 | 16,22 | 15,66 | 16,03 | 2,20% | - |
| 29.05.2025 | 15,84 | 16,15 | 15,47 | 15,69 | -0,95% | - |
| 28.05.2025 | 16,14 | 16,21 | 15,69 | 15,84 | -1,83% | 4,00 |
| 27.05.2025 | 15,88 | 16,26 | 15,77 | 16,13 | 1,29% | - |
| 26.05.2025 | 15,77 | 15,95 | 15,61 | 15,93 | 1,01% | 2,00 |
| 23.05.2025 | 15,33 | 15,82 | 15,13 | 15,77 | 2,94% | - |
| 22.05.2025 | 15,82 | 15,88 | 15,26 | 15,32 | -3,19% | - |
| 21.05.2025 | 16,09 | 16,56 | 15,74 | 15,82 | -1,62% | - |
| 20.05.2025 | 16,30 | 16,43 | 16,07 | 16,08 | -1,29% | 89,00 |
| 19.05.2025 | 16,37 | 16,52 | 16,19 | 16,29 | -1,75% | 42,00 |
| 16.05.2025 | 16,25 | 16,77 | 16,00 | 16,58 | 1,81% | - |
| 15.05.2025 | 16,32 | 16,52 | 15,78 | 16,29 | -0,18% | 600,00 |
| 14.05.2025 | 16,21 | 16,50 | 16,10 | 16,32 | 0,71% | - |
| 13.05.2025 | 15,96 | 16,38 | 15,80 | 16,20 | 1,44% | 1.000,00 |
| 12.05.2025 | 15,66 | 16,42 | 15,66 | 15,97 | 2,54% | - |
| 09.05.2025 | 15,31 | 15,65 | 15,19 | 15,58 | 1,70% | - |
| 08.05.2025 | 15,32 | 15,73 | 15,08 | 15,32 | 0,07% | - |
| 07.05.2025 | 15,35 | 15,48 | 14,97 | 15,31 | -0,26% | - |
| 06.05.2025 | 15,53 | 15,84 | 15,31 | 15,35 | -1,85% | 800,00 |
| 05.05.2025 | 15,10 | 16,04 | 14,96 | 15,64 | 3,68% | 1.400,00 |
| 02.05.2025 | 14,84 | 15,18 | 14,67 | 15,08 | 2,13% | 41,00 |
| 30.04.2025 | 14,90 | 15,00 | 14,40 | 14,77 | -0,91% | - |
| 29.04.2025 | 14,66 | 14,97 | 14,53 | 14,90 | 1,64% | - |
| 28.04.2025 | 14,87 | 14,97 | 14,59 | 14,66 | -1,48% | - |
| 25.04.2025 | 14,40 | 14,99 | 14,27 | 14,88 | 3,37% | - |
| 24.04.2025 | 13,84 | 14,40 | 13,65 | 14,40 | 3,82% | 21,00 |
| 23.04.2025 | 13,47 | 14,06 | 13,42 | 13,87 | 2,93% | - |
| 22.04.2025 | 14,26 | 14,26 | 13,42 | 13,47 | -5,67% | - |
| 17.04.2025 | 13,74 | 14,35 | 13,56 | 14,28 | 3,82% | 1.980,00 |
| 16.04.2025 | 13,47 | 13,91 | 13,23 | 13,76 | 2,15% | 100,00 |
| 15.04.2025 | 13,86 | 13,92 | 13,42 | 13,47 | -2,95% | - |
| 14.04.2025 | 14,12 | 14,33 | 13,79 | 13,88 | -1,32% | - |
| 11.04.2025 | 12,89 | 14,13 | 12,66 | 14,06 | 8,28% | - |
| 10.04.2025 | 13,77 | 13,85 | 12,72 | 12,99 | -6,31% | - |
| 09.04.2025 | 12,78 | 14,01 | 12,34 | 13,86 | 9,13% | - |
| 08.04.2025 | 13,79 | 14,09 | 12,60 | 12,70 | -7,10% | 5,00 |
| 07.04.2025 | 12,60 | 13,92 | 11,91 | 13,67 | 8,19% | 280,00 |
| 04.04.2025 | 14,64 | 14,76 | 12,41 | 12,64 | -13,70% | - |
| 03.04.2025 | 15,79 | 15,79 | 14,60 | 14,64 | -7,37% | - |
| 02.04.2025 | 15,83 | 15,91 | 15,37 | 15,81 | -0,25% | - |
| 01.04.2025 | 15,95 | 16,13 | 15,69 | 15,85 | 0,32% | - |
| 31.03.2025 | 15,85 | 16,06 | 15,27 | 15,80 | -0,35% | 30,00 |
| 28.03.2025 | 15,67 | 16,21 | 15,42 | 15,85 | 1,28% | 70,00 |
| 27.03.2025 | 15,47 | 15,94 | 14,91 | 15,65 | -1,07% | 400,00 |
| 26.03.2025 | 15,43 | 15,82 | 15,38 | 15,82 | 2,73% | - |
| 25.03.2025 | 15,46 | 15,83 | 15,33 | 15,40 | -0,55% | - |
| 24.03.2025 | 15,38 | 15,83 | 15,31 | 15,49 | 0,23% | 2,00 |
| 21.03.2025 | 15,98 | 16,15 | 15,35 | 15,45 | -3,26% | - |
| 20.03.2025 | 15,66 | 16,11 | 15,46 | 15,97 | 1,98% | - |
| 19.03.2025 | 15,21 | 15,85 | 15,18 | 15,66 | 3,23% | - |
| 18.03.2025 | 15,55 | 15,69 | 15,01 | 15,17 | -2,13% | 2.000,00 |
| 17.03.2025 | 15,16 | 15,92 | 15,14 | 15,50 | 1,91% | - |
| 14.03.2025 | 14,61 | 15,23 | 14,54 | 15,21 | 4,18% | - |
| 13.03.2025 | 14,52 | 14,97 | 14,43 | 14,60 | 0,14% | - |
| 12.03.2025 | 14,13 | 14,65 | 14,04 | 14,58 | 3,55% | - |
| 11.03.2025 | 14,49 | 14,63 | 13,78 | 14,08 | -3,10% | - |
| 10.03.2025 | 15,30 | 15,30 | 14,26 | 14,53 | -4,66% | - |
| 07.03.2025 | 15,20 | 15,52 | 15,02 | 15,24 | 0,36% | - |
| 06.03.2025 | 14,75 | 15,19 | 14,59 | 15,19 | 3,16% | 2,00 |
| 05.03.2025 | 15,33 | 15,41 | 14,64 | 14,72 | -4,10% | - |
| 04.03.2025 | 15,12 | 15,51 | 14,67 | 15,35 | 1,72% | - |
| 03.03.2025 | 15,33 | 15,75 | 14,66 | 15,09 | -1,21% | - |
| 28.02.2025 | 15,30 | 15,55 | 15,14 | 15,28 | -0,20% | - |
| 27.02.2025 | 15,82 | 16,06 | 15,28 | 15,31 | -3,41% | - |
| 26.02.2025 | 15,70 | 16,09 | 15,70 | 15,85 | 0,67% | - |
| 25.02.2025 | 16,29 | 16,37 | 15,66 | 15,74 | -3,52% | - |
| 24.02.2025 | 16,09 | 16,38 | 15,78 | 16,32 | 1,46% | - |
| 21.02.2025 | 16,30 | 16,52 | 16,07 | 16,08 | -1,35% | - |
| 20.02.2025 | 16,64 | 16,64 | 16,29 | 16,30 | -2,10% | - |
| 19.02.2025 | 16,59 | 16,89 | 16,49 | 16,65 | -0,60% | 6,00 |
| 18.02.2025 | 16,61 | 16,99 | 16,56 | 16,75 | 0,87% | - |
| 17.02.2025 | 16,54 | 16,62 | 16,54 | 16,61 | 0,00% | 3,00 |
| 14.02.2025 | 16,85 | 17,22 | 16,44 | 16,61 | -1,42% | - |
| 13.02.2025 | 17,52 | 17,71 | 16,77 | 16,85 | -4,37% | - |
| 12.02.2025 | 17,79 | 18,17 | 17,40 | 17,62 | 0,57% | 6,00 |
| 11.02.2025 | 17,72 | 17,87 | 17,48 | 17,52 | -1,05% | 8,00 |
| 10.02.2025 | 17,73 | 18,05 | 17,27 | 17,70 | -0,14% | 425,00 |
| 07.02.2025 | 17,91 | 18,09 | 17,65 | 17,73 | -0,87% | - |
| 06.02.2025 | 18,31 | 18,56 | 17,79 | 17,88 | -2,32% | - |
| 05.02.2025 | 18,60 | 18,61 | 17,96 | 18,31 | -1,59% | 55,00 |