36,750€
-3,80%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 38,31 | 39,05 | 38,21 | 39,05 | 2,23% | - |
| 21.05.2026 | 37,91 | 39,76 | 37,35 | 38,20 | -0,39% | 50,00 |
| 20.05.2026 | 37,03 | 38,42 | 36,69 | 38,35 | 4,27% | - |
| 19.05.2026 | 36,88 | 37,34 | 36,71 | 36,78 | -1,79% | - |
| 18.05.2026 | 36,61 | 37,46 | 36,27 | 37,45 | 4,00% | - |
| 15.05.2026 | 36,35 | 36,61 | 35,84 | 36,01 | -1,80% | - |
| 14.05.2026 | 36,51 | 36,95 | 36,05 | 36,67 | 1,41% | - |
| 13.05.2026 | 36,89 | 37,30 | 35,86 | 36,16 | -2,09% | - |
| 12.05.2026 | 36,87 | 37,08 | 36,26 | 36,93 | -0,73% | 146,00 |
| 11.05.2026 | 37,17 | 38,14 | 36,54 | 37,20 | 0,19% | - |
| 08.05.2026 | 37,53 | 37,85 | 36,93 | 37,13 | 0,30% | - |
| 07.05.2026 | 36,75 | 37,41 | 36,19 | 37,02 | 1,09% | - |
| 06.05.2026 | 37,77 | 37,89 | 36,13 | 36,62 | -0,25% | - |
| 05.05.2026 | 36,61 | 37,14 | 36,42 | 36,71 | 0,03% | - |
| 04.05.2026 | 36,17 | 37,15 | 35,84 | 36,70 | 6,38% | 13,00 |
| 30.04.2026 | 34,36 | 34,51 | 33,63 | 34,50 | 0,67% | - |
| 29.04.2026 | 34,07 | 34,53 | 33,24 | 34,27 | 0,20% | - |
| 28.04.2026 | 33,96 | 34,43 | 33,52 | 34,20 | 0,91% | - |
| 27.04.2026 | 33,50 | 33,98 | 33,06 | 33,89 | 2,14% | - |
| 24.04.2026 | 33,00 | 33,29 | 32,70 | 33,18 | 0,42% | - |
| 23.04.2026 | 32,70 | 33,33 | 32,23 | 33,04 | 1,32% | - |
| 22.04.2026 | 32,73 | 33,10 | 31,55 | 32,61 | -1,39% | - |
| 21.04.2026 | 33,91 | 34,30 | 33,07 | 33,07 | -2,04% | 60,00 |
| 20.04.2026 | 33,50 | 33,80 | 32,29 | 33,76 | 0,21% | - |
| 17.04.2026 | 33,56 | 34,12 | 32,73 | 33,69 | 2,09% | 184,00 |
| 16.04.2026 | 32,90 | 33,31 | 32,46 | 33,00 | -1,61% | 85,00 |
| 15.04.2026 | 32,54 | 33,55 | 32,39 | 33,54 | 1,12% | - |
| 14.04.2026 | 33,59 | 33,60 | 33,00 | 33,17 | -1,69% | - |
| 13.04.2026 | 33,74 | 34,44 | 33,10 | 33,74 | 1,57% | - |
| 10.04.2026 | 33,11 | 33,30 | 32,10 | 33,22 | 1,28% | 47,00 |
| 09.04.2026 | 33,79 | 34,03 | 32,64 | 32,80 | -0,30% | - |
| 08.04.2026 | 33,38 | 33,38 | 32,43 | 32,90 | -2,29% | - |
| 07.04.2026 | 35,19 | 35,61 | 33,67 | 33,67 | -4,59% | - |
| 02.04.2026 | 33,74 | 35,46 | 33,45 | 35,29 | 4,62% | - |
| 01.04.2026 | 34,15 | 34,42 | 33,39 | 33,73 | -2,35% | 172,00 |
| 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% | - |