34,170€
-1,07%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 34,15 | 34,22 | 34,15 | 34,15 | -1,13% | - |
| 31.03.2026 | 33,20 | 34,59 | 33,10 | 34,54 | 3,85% | 128,00 |
| 30.03.2026 | 33,14 | 33,75 | 32,81 | 33,26 | 0,64% | - |
| 27.03.2026 | 33,03 | 33,25 | 32,97 | 33,05 | -1,67% | - |
| 26.03.2026 | 32,95 | 34,28 | 32,81 | 33,61 | 0,42% | - |
| 25.03.2026 | 34,12 | 34,36 | 33,47 | 33,47 | -2,05% | - |
| 24.03.2026 | 32,76 | 34,22 | 32,65 | 34,17 | 4,21% | 221,00 |
| 23.03.2026 | 30,83 | 32,85 | 30,22 | 32,79 | 6,39% | 39,00 |
| 20.03.2026 | 31,32 | 31,60 | 30,82 | 30,82 | -1,56% | - |
| 19.03.2026 | 31,28 | 31,79 | 30,32 | 31,31 | 0,97% | 39,00 |
| 18.03.2026 | 30,19 | 31,34 | 29,60 | 31,01 | 2,75% | 25,00 |
| 17.03.2026 | 30,21 | 30,21 | 30,18 | 30,18 | 0,33% | - |
| 16.03.2026 | 29,77 | 30,44 | 29,47 | 30,08 | 1,62% | 50,00 |
| 13.03.2026 | 29,99 | 30,88 | 29,46 | 29,60 | -7,15% | 52,00 |
| 12.03.2026 | 31,96 | 31,96 | 31,80 | 31,88 | -0,22% | - |
| 11.03.2026 | 32,52 | 32,98 | 31,69 | 31,95 | -2,02% | - |
| 10.03.2026 | 31,80 | 33,35 | 31,80 | 32,61 | 2,64% | - |
| 09.03.2026 | 29,42 | 32,81 | 29,40 | 31,77 | 6,79% | 19,00 |
| 06.03.2026 | 30,11 | 30,72 | 28,68 | 29,75 | 0,27% | - |
| 05.03.2026 | 31,10 | 31,58 | 29,48 | 29,67 | -4,57% | - |
| 04.03.2026 | 31,29 | 31,76 | 30,68 | 31,09 | -1,36% | 13,00 |
| 03.03.2026 | 31,66 | 33,10 | 30,37 | 31,52 | -0,22% | - |
| 02.03.2026 | 29,58 | 33,50 | 29,58 | 31,59 | 7,78% | - |
| 27.02.2026 | 29,13 | 29,86 | 28,88 | 29,31 | 1,42% | - |
| 26.02.2026 | 28,06 | 29,57 | 27,95 | 28,90 | 2,45% | 133,00 |
| 25.02.2026 | 27,88 | 28,37 | 27,08 | 28,21 | 2,28% | - |
| 24.02.2026 | 27,02 | 27,85 | 27,02 | 27,58 | 3,33% | - |
| 23.02.2026 | 26,19 | 26,84 | 25,94 | 26,69 | 1,56% | - |
| 20.02.2026 | 25,87 | 26,31 | 25,54 | 26,28 | 1,74% | 1,00 |
| 19.02.2026 | 25,22 | 26,12 | 25,09 | 25,83 | 2,46% | - |
| 18.02.2026 | 24,12 | 25,28 | 24,12 | 25,21 | 5,00% | - |
| 17.02.2026 | 23,82 | 24,12 | 23,67 | 24,01 | 0,42% | 150,00 |
| 16.02.2026 | 23,89 | 24,00 | 23,89 | 23,91 | 1,74% | - |
| 13.02.2026 | 22,91 | 23,71 | 22,73 | 23,50 | 2,35% | - |
| 12.02.2026 | 23,58 | 23,59 | 22,80 | 22,96 | 0,97% | 250,00 |
| 11.02.2026 | 22,72 | 22,74 | 22,72 | 22,74 | -1,47% | - |
| 10.02.2026 | 22,95 | 23,16 | 22,77 | 23,08 | 0,74% | - |
| 09.02.2026 | 22,83 | 23,09 | 22,66 | 22,91 | 1,73% | - |
| 06.02.2026 | 22,16 | 22,53 | 22,09 | 22,52 | 1,08% | - |
| 05.02.2026 | 22,31 | 22,51 | 22,09 | 22,28 | -0,89% | - |
| 04.02.2026 | 23,07 | 23,19 | 22,25 | 22,48 | -1,92% | 110,00 |
| 03.02.2026 | 22,95 | 22,95 | 22,92 | 22,92 | 0,22% | - |
| 02.02.2026 | 22,93 | 23,02 | 22,44 | 22,87 | -0,26% | - |
| 30.01.2026 | 22,57 | 23,22 | 22,42 | 22,93 | 1,19% | - |
| 29.01.2026 | 22,73 | 23,18 | 22,35 | 22,66 | -0,31% | - |
| 28.01.2026 | 22,06 | 22,74 | 22,01 | 22,73 | 2,48% | - |
| 27.01.2026 | 22,10 | 22,43 | 21,83 | 22,18 | 0,41% | 250,00 |
| 26.01.2026 | 21,98 | 22,87 | 21,87 | 22,09 | -1,12% | - |
| 23.01.2026 | 21,40 | 22,60 | 21,37 | 22,34 | 4,54% | - |
| 22.01.2026 | 22,00 | 22,09 | 21,34 | 21,37 | -1,97% | - |
| 21.01.2026 | 21,60 | 22,04 | 21,52 | 21,80 | -0,05% | - |
| 20.01.2026 | 21,79 | 22,22 | 21,29 | 21,81 | 0,09% | - |
| 19.01.2026 | 21,80 | 22,09 | 21,73 | 21,79 | -1,80% | - |
| 16.01.2026 | 22,05 | 22,40 | 21,50 | 22,19 | 1,09% | - |
| 15.01.2026 | 22,33 | 22,41 | 21,60 | 21,95 | -3,09% | 10,00 |
| 14.01.2026 | 21,89 | 22,73 | 21,53 | 22,65 | 3,14% | - |
| 13.01.2026 | 21,31 | 22,06 | 21,25 | 21,96 | 2,00% | - |
| 12.01.2026 | 21,63 | 21,97 | 21,32 | 21,53 | -0,05% | 13,00 |
| 09.01.2026 | 21,52 | 21,61 | 21,16 | 21,54 | 1,36% | 25,00 |
| 08.01.2026 | 20,55 | 21,25 | 20,41 | 21,25 | 3,26% | - |
| 07.01.2026 | 19,06 | 20,60 | 19,06 | 20,58 | 6,85% | 4.757,00 |
| 06.01.2026 | 18,52 | 19,43 | 18,47 | 19,26 | 1,82% | - |
| 05.01.2026 | 18,70 | 19,18 | 18,70 | 18,92 | 1,04% | 1.260,00 |
| 02.01.2026 | 19,21 | 19,21 | 18,47 | 18,72 | -2,47% | - |
| 30.12.2025 | 19,21 | 19,21 | 19,20 | 19,20 | -0,13% | - |
| 29.12.2025 | 19,14 | 19,29 | 18,97 | 19,22 | 1,80% | - |
| 23.12.2025 | 19,09 | 19,09 | 18,73 | 18,88 | -1,38% | - |
| 22.12.2025 | 18,81 | 19,25 | 18,63 | 19,15 | 1,35% | - |
| 19.12.2025 | 18,92 | 19,17 | 18,68 | 18,89 | -0,03% | 1,00 |
| 18.12.2025 | 19,36 | 19,65 | 18,79 | 18,90 | -2,73% | - |
| 17.12.2025 | 19,39 | 19,70 | 19,19 | 19,43 | 0,44% | - |
| 16.12.2025 | 19,65 | 19,77 | 19,24 | 19,34 | -1,55% | - |
| 15.12.2025 | 19,63 | 19,84 | 19,49 | 19,65 | -1,73% | 262,00 |
| 12.12.2025 | 20,19 | 20,48 | 19,87 | 19,99 | -0,60% | - |
| 11.12.2025 | 20,33 | 20,41 | 19,97 | 20,11 | -0,94% | - |
| 10.12.2025 | 20,65 | 20,92 | 20,18 | 20,30 | -1,60% | - |
| 09.12.2025 | 21,13 | 21,17 | 20,58 | 20,63 | -3,19% | - |
| 08.12.2025 | 21,25 | 21,64 | 21,16 | 21,31 | -0,23% | - |
| 05.12.2025 | 21,05 | 21,43 | 21,01 | 21,36 | 1,52% | - |
| 04.12.2025 | 21,17 | 21,56 | 21,00 | 21,04 | -1,17% | - |
| 03.12.2025 | 21,07 | 21,46 | 20,97 | 21,29 | 1,43% | - |
| 02.12.2025 | 20,83 | 20,99 | 20,64 | 20,99 | 0,91% | - |
| 01.12.2025 | 21,13 | 21,22 | 20,77 | 20,80 | -0,62% | - |
| 28.11.2025 | 20,90 | 20,93 | 20,89 | 20,93 | 0,38% | - |
| 27.11.2025 | 20,87 | 20,91 | 20,85 | 20,85 | 0,14% | - |
| 26.11.2025 | 21,09 | 21,26 | 20,80 | 20,82 | -1,37% | - |
| 25.11.2025 | 21,61 | 21,63 | 21,07 | 21,11 | -1,86% | - |
| 24.11.2025 | 21,41 | 21,56 | 21,01 | 21,51 | 0,33% | - |
| 21.11.2025 | 21,77 | 21,83 | 20,78 | 21,44 | -1,52% | - |
| 20.11.2025 | 21,89 | 23,03 | 20,70 | 21,77 | -0,50% | - |
| 19.11.2025 | 22,05 | 22,13 | 21,53 | 21,88 | 0,32% | - |
| 18.11.2025 | 21,91 | 21,91 | 21,75 | 21,81 | -0,41% | - |
| 17.11.2025 | 21,91 | 22,14 | 21,63 | 21,90 | -0,05% | 340,00 |
| 14.11.2025 | 21,82 | 22,17 | 21,31 | 21,91 | -0,18% | - |
| 13.11.2025 | 21,83 | 22,22 | 21,71 | 21,95 | 0,37% | - |
| 12.11.2025 | 21,47 | 21,96 | 21,47 | 21,87 | 1,63% | - |
| 11.11.2025 | 21,63 | 21,75 | 21,35 | 21,52 | -0,09% | - |
| 10.11.2025 | 21,33 | 21,75 | 20,98 | 21,54 | 0,94% | 1,00 |
| 07.11.2025 | 21,17 | 21,35 | 20,93 | 21,34 | 0,52% | 60,00 |
| 06.11.2025 | 20,83 | 21,38 | 20,56 | 21,23 | 2,66% | - |