22,410€
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 22,41 | 22,41 | 22,41 | 22,41 | 0,00% | - |
| 17.10.2024 | 22,23 | 22,64 | 21,73 | 22,41 | 0,72% | 23,00 |
| 16.10.2024 | 22,13 | 22,44 | 22,05 | 22,25 | 0,54% | 46,00 |
| 15.10.2024 | 22,92 | 22,96 | 22,09 | 22,13 | -3,53% | - |
| 14.10.2024 | 23,20 | 24,56 | 22,87 | 22,94 | -1,12% | - |
| 11.10.2024 | 23,02 | 23,27 | 22,89 | 23,20 | 0,43% | 42,00 |
| 10.10.2024 | 22,98 | 23,75 | 22,91 | 23,10 | 0,43% | 2,00 |
| 09.10.2024 | 23,77 | 23,85 | 22,87 | 23,00 | -3,32% | 100,00 |
| 08.10.2024 | 24,32 | 24,32 | 23,47 | 23,79 | -2,14% | - |
| 07.10.2024 | 23,85 | 24,31 | 23,70 | 24,31 | 2,19% | 2,00 |
| 04.10.2024 | 24,18 | 24,54 | 23,72 | 23,79 | -1,49% | 156,00 |
| 03.10.2024 | 23,51 | 24,25 | 23,28 | 24,15 | 2,90% | - |
| 02.10.2024 | 22,60 | 23,52 | 22,49 | 23,47 | 3,94% | 14,00 |
| 01.10.2024 | 22,54 | 23,02 | 22,32 | 22,58 | -0,09% | 4,00 |
| 30.09.2024 | 22,75 | 22,76 | 22,25 | 22,60 | -0,96% | 142,00 |
| 27.09.2024 | 23,13 | 23,40 | 22,71 | 22,82 | -1,17% | 7,00 |
| 26.09.2024 | 22,62 | 23,24 | 22,51 | 23,09 | 2,08% | 84,00 |
| 25.09.2024 | 22,92 | 22,93 | 22,47 | 22,62 | -1,39% | 3,00 |
| 24.09.2024 | 22,52 | 23,00 | 22,45 | 22,94 | 1,59% | - |
| 23.09.2024 | 22,41 | 22,84 | 22,26 | 22,58 | 0,49% | 3,00 |
| 20.09.2024 | 23,22 | 23,23 | 22,32 | 22,47 | -3,15% | - |
| 19.09.2024 | 22,84 | 23,26 | 22,71 | 23,20 | 1,75% | - |
| 18.09.2024 | 22,90 | 23,10 | 22,59 | 22,80 | -0,18% | 100,00 |
| 17.09.2024 | 22,94 | 23,03 | 22,68 | 22,84 | -0,44% | - |
| 16.09.2024 | 22,80 | 23,09 | 22,71 | 22,94 | 0,53% | 5,00 |
| 13.09.2024 | 22,23 | 23,28 | 21,99 | 22,82 | 2,56% | - |
| 12.09.2024 | 22,33 | 23,06 | 22,21 | 22,25 | -0,36% | 1.267,00 |
| 11.09.2024 | 20,84 | 22,51 | 20,69 | 22,33 | 7,20% | - |
| 10.09.2024 | 21,02 | 21,32 | 20,59 | 20,83 | -0,90% | 72,00 |
| 09.09.2024 | 20,92 | 21,16 | 20,81 | 21,02 | 0,29% | 2,00 |
| 06.09.2024 | 21,12 | 21,39 | 20,56 | 20,96 | -0,66% | 119,00 |
| 05.09.2024 | 21,26 | 21,45 | 21,02 | 21,10 | -0,47% | 83,00 |
| 04.09.2024 | 21,58 | 21,75 | 21,14 | 21,20 | -1,76% | 7,00 |
| 03.09.2024 | 22,60 | 22,60 | 21,50 | 21,58 | -4,51% | - |
| 02.09.2024 | 22,60 | 22,66 | 22,49 | 22,60 | -0,26% | - |
| 30.08.2024 | 21,91 | 22,93 | 21,89 | 22,66 | 3,33% | 6,00 |
| 29.08.2024 | 21,95 | 22,24 | 21,86 | 21,93 | -0,36% | 23,00 |
| 28.08.2024 | 22,33 | 22,48 | 21,79 | 22,01 | -1,78% | - |
| 27.08.2024 | 22,17 | 22,49 | 21,95 | 22,41 | 1,08% | - |
| 26.08.2024 | 21,91 | 22,42 | 21,91 | 22,17 | 1,00% | - |
| 23.08.2024 | 21,50 | 22,12 | 21,50 | 21,95 | 2,14% | 5,00 |
| 22.08.2024 | 21,85 | 22,21 | 21,49 | 21,49 | -1,65% | 214,00 |
| 21.08.2024 | 22,07 | 22,38 | 21,80 | 21,85 | -0,82% | 4,00 |
| 20.08.2024 | 22,43 | 22,49 | 21,87 | 22,03 | -1,70% | 3,00 |
| 19.08.2024 | 22,35 | 22,73 | 22,23 | 22,41 | 0,54% | 60,00 |
| 16.08.2024 | 22,47 | 22,73 | 22,27 | 22,29 | -0,80% | - |
| 15.08.2024 | 21,89 | 22,57 | 21,74 | 22,47 | 2,56% | - |
| 14.08.2024 | 21,90 | 22,03 | 21,49 | 21,91 | 0,27% | - |
| 13.08.2024 | 22,15 | 22,19 | 21,69 | 21,85 | 0,37% | - |
| 09.08.2024 | 21,84 | 21,92 | 21,65 | 21,77 | -0,41% | - |
| 08.08.2024 | 21,60 | 21,93 | 21,33 | 21,86 | 0,88% | - |
| 07.08.2024 | 22,19 | 22,67 | 21,43 | 21,67 | -1,68% | 750,00 |
| 06.08.2024 | 21,67 | 22,16 | 21,32 | 22,04 | 2,32% | 50,00 |
| 05.08.2024 | 21,88 | 22,14 | 19,90 | 21,54 | -2,75% | 70,00 |
| 02.08.2024 | 23,10 | 23,67 | 21,72 | 22,15 | -4,81% | - |
| 01.08.2024 | 23,98 | 24,09 | 22,98 | 23,27 | -2,76% | - |
| 31.07.2024 | 23,66 | 24,14 | 23,59 | 23,93 | 0,97% | - |
| 30.07.2024 | 23,67 | 23,92 | 23,49 | 23,70 | 0,13% | - |
| 29.07.2024 | 23,54 | 23,95 | 23,47 | 23,67 | 0,98% | - |
| 26.07.2024 | 23,65 | 23,77 | 22,99 | 23,44 | -0,72% | - |
| 25.07.2024 | 24,08 | 24,15 | 23,53 | 23,61 | -1,91% | - |
| 24.07.2024 | 24,81 | 24,83 | 23,98 | 24,07 | -3,18% | 50,00 |
| 23.07.2024 | 24,97 | 25,20 | 24,61 | 24,86 | -0,60% | - |
| 22.07.2024 | 24,34 | 25,26 | 24,31 | 25,01 | 2,67% | - |
| 19.07.2024 | 24,06 | 24,47 | 23,91 | 24,36 | 1,33% | - |
| 18.07.2024 | 24,38 | 24,50 | 23,59 | 24,04 | -1,27% | - |
| 17.07.2024 | 24,65 | 24,65 | 24,11 | 24,35 | -1,26% | - |
| 16.07.2024 | 24,45 | 24,72 | 24,37 | 24,66 | 1,02% | - |
| 15.07.2024 | 24,58 | 24,67 | 24,27 | 24,41 | -0,33% | - |
| 12.07.2024 | 24,97 | 25,39 | 24,37 | 24,49 | -3,96% | - |
| 11.07.2024 | 25,94 | 25,95 | 25,17 | 25,50 | -1,77% | - |
| 10.07.2024 | 25,20 | 26,09 | 24,80 | 25,96 | 3,22% | 300,00 |
| 09.07.2024 | 25,55 | 25,62 | 25,13 | 25,15 | -1,37% | - |
| 08.07.2024 | 26,02 | 26,11 | 25,35 | 25,50 | -2,04% | - |
| 05.07.2024 | 27,37 | 27,39 | 25,91 | 26,03 | -4,90% | - |
| 04.07.2024 | 27,36 | 27,45 | 27,27 | 27,37 | 0,07% | - |
| 03.07.2024 | 27,51 | 27,60 | 27,22 | 27,35 | -0,55% | - |
| 02.07.2024 | 27,69 | 27,80 | 27,29 | 27,50 | -0,72% | - |
| 01.07.2024 | 27,35 | 27,90 | 27,06 | 27,70 | 1,28% | - |
| 28.06.2024 | 27,51 | 27,72 | 27,00 | 27,35 | -0,58% | - |
| 27.06.2024 | 27,80 | 27,98 | 27,22 | 27,51 | -1,26% | 2,00 |
| 26.06.2024 | 27,80 | 28,85 | 27,40 | 27,86 | 0,29% | 8,00 |
| 25.06.2024 | 27,64 | 28,11 | 27,11 | 27,78 | 1,65% | 111,00 |
| 24.06.2024 | 26,54 | 27,52 | 26,19 | 27,33 | 2,90% | 2,00 |
| 21.06.2024 | 26,46 | 27,10 | 25,95 | 26,56 | 1,45% | 33,00 |
| 20.06.2024 | 26,73 | 27,22 | 25,30 | 26,18 | -2,06% | 15,00 |
| 19.06.2024 | 26,91 | 26,91 | 26,72 | 26,73 | -0,22% | 10,00 |
| 18.06.2024 | 26,32 | 26,89 | 26,28 | 26,79 | 1,71% | 143,00 |
| 17.06.2024 | 26,71 | 27,02 | 26,14 | 26,34 | -1,20% | 4,00 |
| 14.06.2024 | 27,74 | 28,03 | 26,51 | 26,66 | -3,75% | 3,00 |
| 13.06.2024 | 28,18 | 28,30 | 27,39 | 27,70 | -1,77% | 7,00 |
| 12.06.2024 | 28,16 | 28,22 | 27,50 | 28,20 | 0,14% | 563,00 |
| 11.06.2024 | 28,79 | 28,79 | 27,67 | 28,16 | -2,19% | 69,00 |
| 10.06.2024 | 28,43 | 28,84 | 28,43 | 28,79 | 1,12% | 8,00 |
| 07.06.2024 | 28,67 | 28,87 | 28,25 | 28,47 | -0,56% | 12,00 |
| 06.06.2024 | 28,87 | 28,96 | 28,40 | 28,63 | -0,49% | 2,00 |
| 05.06.2024 | 27,98 | 28,85 | 27,80 | 28,77 | 2,90% | 6,00 |
| 04.06.2024 | 28,35 | 28,97 | 27,92 | 27,96 | -1,34% | 14,00 |
| 03.06.2024 | 28,87 | 28,89 | 28,26 | 28,34 | -1,49% | 14,00 |
| 31.05.2024 | 28,63 | 28,89 | 28,33 | 28,77 | 0,56% | 8,00 |