21,410€
-1,65%
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 | 21,77 | 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% | - |
| 05.11.2025 | 20,69 | 20,87 | 20,24 | 20,68 | 0,24% | - |
| 04.11.2025 | 21,09 | 21,10 | 20,44 | 20,63 | -1,90% | - |
| 03.11.2025 | 21,15 | 21,20 | 20,71 | 21,03 | 0,53% | - |
| 31.10.2025 | 20,65 | 21,06 | 20,57 | 20,92 | 1,50% | - |
| 30.10.2025 | 20,71 | 20,91 | 20,54 | 20,61 | -0,29% | - |
| 29.10.2025 | 20,35 | 20,67 | 20,32 | 20,67 | 1,92% | - |
| 28.10.2025 | 20,00 | 20,51 | 19,97 | 20,28 | 1,40% | - |
| 27.10.2025 | 20,05 | 20,21 | 19,86 | 20,00 | -1,04% | - |
| 24.10.2025 | 20,67 | 20,73 | 20,00 | 20,21 | -3,16% | - |
| 23.10.2025 | 19,78 | 21,53 | 19,78 | 20,87 | 6,62% | 1,00 |
| 22.10.2025 | 19,13 | 19,59 | 19,10 | 19,58 | 1,98% | - |
| 21.10.2025 | 19,34 | 19,49 | 18,98 | 19,20 | -0,78% | 4,00 |
| 20.10.2025 | 19,46 | 19,94 | 19,14 | 19,35 | -0,39% | - |
| 17.10.2025 | 18,62 | 19,43 | 18,40 | 19,42 | 4,16% | - |
| 16.10.2025 | 18,61 | 19,37 | 18,58 | 18,65 | 0,21% | - |
| 15.10.2025 | 18,21 | 18,75 | 18,19 | 18,61 | 1,20% | - |
| 14.10.2025 | 18,48 | 18,48 | 17,70 | 18,39 | 0,03% | - |
| 13.10.2025 | 18,11 | 18,71 | 18,11 | 18,38 | 0,99% | - |
| 10.10.2025 | 18,59 | 18,94 | 18,13 | 18,20 | -2,31% | - |
| 09.10.2025 | 18,25 | 18,93 | 17,94 | 18,63 | 1,78% | - |
| 08.10.2025 | 18,32 | 18,78 | 18,03 | 18,31 | 0,30% | 21,00 |
| 07.10.2025 | 18,61 | 18,73 | 18,11 | 18,25 | -1,24% | - |
| 06.10.2025 | 18,92 | 19,27 | 18,45 | 18,48 | -1,57% | - |
| 03.10.2025 | 18,62 | 18,90 | 18,49 | 18,78 | 0,59% | 10,00 |
| 02.10.2025 | 19,00 | 19,00 | 18,53 | 18,67 | -2,81% | - |
| 01.10.2025 | 19,07 | 19,27 | 18,74 | 19,21 | 0,52% | - |
| 30.09.2025 | 19,17 | 19,21 | 18,97 | 19,11 | -0,08% | - |
| 29.09.2025 | 19,47 | 19,60 | 18,96 | 19,12 | -1,95% | - |
| 26.09.2025 | 19,63 | 19,82 | 19,47 | 19,50 | -0,56% | - |
| 25.09.2025 | 19,77 | 19,84 | 19,58 | 19,61 | -1,26% | - |
| 24.09.2025 | 19,83 | 20,15 | 19,77 | 19,86 | 0,10% | - |
| 23.09.2025 | 19,25 | 20,06 | 19,22 | 19,84 | 5,36% | - |
| 22.09.2025 | 19,35 | 19,36 | 18,83 | 18,83 | -2,89% | - |
| 19.09.2025 | 19,68 | 19,82 | 19,39 | 19,39 | -1,40% | - |
| 18.09.2025 | 19,34 | 19,95 | 19,34 | 19,67 | -0,03% | 2,00 |
| 17.09.2025 | 19,35 | 19,68 | 19,24 | 19,67 | 2,13% | - |
| 16.09.2025 | 19,86 | 19,86 | 19,22 | 19,26 | -3,51% | - |
| 15.09.2025 | 19,00 | 20,05 | 19,00 | 19,96 | 4,75% | 48,00 |
| 12.09.2025 | 18,67 | 19,30 | 18,53 | 19,06 | 3,73% | 80,00 |
| 11.09.2025 | 18,40 | 18,51 | 18,13 | 18,37 | -5,53% | - |
| 10.09.2025 | 19,12 | 19,62 | 19,12 | 19,45 | 0,70% | - |
| 09.09.2025 | 19,48 | 19,79 | 19,15 | 19,31 | -0,75% | 847,00 |
| 08.09.2025 | 18,98 | 19,69 | 18,65 | 19,46 | 2,48% | 48,00 |
| 05.09.2025 | 18,40 | 19,06 | 18,17 | 18,99 | 3,21% | - |
| 04.09.2025 | 18,62 | 18,99 | 18,27 | 18,40 | -1,29% | 5,00 |
| 03.09.2025 | 18,70 | 19,13 | 18,39 | 18,64 | -0,64% | 52,00 |
| 02.09.2025 | 19,44 | 19,45 | 18,43 | 18,76 | -3,37% | - |
| 01.09.2025 | 19,04 | 19,48 | 19,04 | 19,41 | 1,97% | 5,00 |
| 29.08.2025 | 18,65 | 19,08 | 18,47 | 19,04 | 1,98% | - |
| 28.08.2025 | 18,72 | 18,87 | 18,52 | 18,67 | -0,43% | - |
| 27.08.2025 | 18,55 | 18,92 | 18,53 | 18,75 | 1,05% | 48,00 |
| 26.08.2025 | 18,67 | 18,70 | 18,30 | 18,55 | -1,01% | - |
| 25.08.2025 | 18,26 | 18,84 | 18,06 | 18,74 | 2,66% | - |
| 22.08.2025 | 18,32 | 18,54 | 18,15 | 18,26 | -0,38% | - |
| 21.08.2025 | 17,40 | 18,40 | 17,33 | 18,33 | 5,38% | 5,00 |
| 20.08.2025 | 17,14 | 17,66 | 17,09 | 17,39 | 1,46% | - |
| 19.08.2025 | 17,67 | 17,89 | 17,05 | 17,14 | -3,79% | - |
| 18.08.2025 | 17,29 | 17,96 | 17,29 | 17,82 | 2,03% | - |
| 15.08.2025 | 17,16 | 17,51 | 16,83 | 17,46 | 1,75% | - |
| 14.08.2025 | 17,45 | 17,63 | 17,16 | 17,16 | -1,63% | 2,00 |
| 13.08.2025 | 17,07 | 17,53 | 17,00 | 17,45 | 2,17% | - |
| 12.08.2025 | 17,05 | 17,38 | 17,00 | 17,08 | 0,12% | - |
| 11.08.2025 | 17,40 | 17,53 | 16,96 | 17,06 | -1,93% | 100,00 |
| 08.08.2025 | 17,61 | 18,25 | 17,24 | 17,39 | -1,22% | - |
| 07.08.2025 | 17,93 | 18,15 | 17,50 | 17,61 | -1,81% | - |
| 06.08.2025 | 18,20 | 18,60 | 17,92 | 17,93 | -1,78% | - |
| 05.08.2025 | 17,32 | 18,35 | 17,32 | 18,26 | 5,31% | - |
| 04.08.2025 | 16,86 | 17,50 | 16,78 | 17,34 | 3,31% | - |
| 01.08.2025 | 16,87 | 16,89 | 16,28 | 16,78 | -0,50% | - |
| 31.07.2025 | 17,26 | 17,34 | 16,72 | 16,87 | -2,49% | - |
| 30.07.2025 | 17,27 | 17,60 | 17,13 | 17,30 | 0,35% | 1,00 |
| 29.07.2025 | 17,09 | 17,39 | 16,79 | 17,24 | 1,03% | 1,00 |
| 28.07.2025 | 16,52 | 17,06 | 16,52 | 17,06 | 3,11% | - |
| 25.07.2025 | 16,85 | 17,26 | 16,54 | 16,55 | -1,84% | - |
| 24.07.2025 | 17,04 | 17,21 | 16,83 | 16,86 | -1,20% | - |
| 23.07.2025 | 16,51 | 17,28 | 16,36 | 17,06 | 3,39% | - |
| 22.07.2025 | 16,12 | 16,56 | 15,80 | 16,50 | 2,01% | 3,00 |
| 21.07.2025 | 16,38 | 16,47 | 16,10 | 16,18 | -1,37% | 505,00 |
| 18.07.2025 | 16,78 | 16,84 | 16,36 | 16,40 | -2,12% | 2,00 |
| 17.07.2025 | 16,44 | 16,90 | 16,35 | 16,76 | 1,67% | 800,00 |
| 16.07.2025 | 16,33 | 16,73 | 16,25 | 16,48 | 0,61% | - |
| 15.07.2025 | 16,69 | 16,84 | 16,32 | 16,38 | -1,86% | - |
| 14.07.2025 | 17,21 | 17,30 | 16,46 | 16,69 | -6,08% | 200,00 |
| 11.07.2025 | 17,66 | 17,80 | 17,35 | 17,77 | 1,72% | 2,00 |
| 10.07.2025 | 17,38 | 17,84 | 17,13 | 17,47 | 1,45% | 91,00 |
| 09.07.2025 | 17,58 | 17,77 | 17,14 | 17,22 | -1,94% | - |
| 08.07.2025 | 17,71 | 17,94 | 17,50 | 17,56 | -0,73% | 2,00 |
| 07.07.2025 | 17,38 | 17,95 | 17,38 | 17,69 | 1,78% | - |