29,280$
-0,54%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 29,54 | 29,69 | 29,02 | 29,28 | -0,54% | 180.171,00 |
| 27.06.2024 | 29,88 | 30,10 | 29,10 | 29,44 | -0,98% | 200.084,00 |
| 26.06.2024 | 29,80 | 29,86 | 29,27 | 29,73 | -0,17% | 303.185,00 |
| 25.06.2024 | 29,46 | 29,79 | 29,11 | 29,78 | 1,36% | 217.769,00 |
| 24.06.2024 | 28,44 | 29,54 | 28,44 | 29,38 | 3,52% | 500.899,00 |
| 21.06.2024 | 28,10 | 28,99 | 28,00 | 28,38 | 1,25% | 471.547,00 |
| 20.06.2024 | 28,11 | 29,15 | 26,60 | 28,03 | -2,57% | 744.513,00 |
| 18.06.2024 | 28,27 | 28,87 | 28,27 | 28,77 | 1,88% | 299.750,00 |
| 17.06.2024 | 28,59 | 29,03 | 28,01 | 28,24 | -1,22% | 277.692,00 |
| 14.06.2024 | 29,78 | 29,78 | 28,31 | 28,59 | -4,00% | 589.421,00 |
| 13.06.2024 | 30,30 | 30,33 | 29,40 | 29,78 | -2,20% | 242.274,00 |
| 12.06.2024 | 30,51 | 30,60 | 29,80 | 30,45 | 0,66% | 218.829,00 |
| 11.06.2024 | 30,43 | 30,46 | 29,61 | 30,25 | -2,39% | 288.110,00 |
| 10.06.2024 | 30,80 | 31,00 | 30,66 | 30,99 | 0,98% | 117.477,00 |
| 07.06.2024 | 31,10 | 31,15 | 30,51 | 30,69 | -1,67% | 157.405,00 |
| 06.06.2024 | 31,32 | 31,48 | 30,89 | 31,21 | -0,54% | 181.493,00 |
| 05.06.2024 | 30,43 | 31,38 | 30,43 | 31,38 | 3,12% | 165.439,00 |
| 04.06.2024 | 30,58 | 30,80 | 30,37 | 30,43 | -1,52% | 232.146,00 |
| 03.06.2024 | 31,25 | 31,44 | 30,77 | 30,90 | -0,96% | 174.919,00 |
| 31.05.2024 | 31,10 | 31,34 | 30,81 | 31,20 | 0,61% | 194.719,00 |
| 30.05.2024 | 30,54 | 31,16 | 30,42 | 31,01 | 1,27% | 161.650,00 |
| 29.05.2024 | 31,19 | 31,25 | 30,58 | 30,62 | -1,73% | 227.953,00 |
| 28.05.2024 | 31,05 | 31,30 | 30,43 | 31,16 | 0,87% | 197.423,00 |
| 24.05.2024 | 30,53 | 31,00 | 30,41 | 30,89 | 1,71% | 175.574,00 |
| 23.05.2024 | 30,59 | 30,85 | 30,21 | 30,37 | -0,03% | 216.048,00 |
| 22.05.2024 | 31,00 | 31,11 | 30,32 | 30,38 | -2,38% | 215.698,00 |
| 21.05.2024 | 30,59 | 31,31 | 30,59 | 31,12 | 1,43% | 337.146,00 |
| 20.05.2024 | 30,17 | 31,16 | 30,17 | 30,68 | 1,69% | 376.351,00 |
| 17.05.2024 | 29,89 | 30,34 | 29,51 | 30,17 | 1,00% | 338.791,00 |
| 16.05.2024 | 29,40 | 29,97 | 29,20 | 29,87 | 1,53% | 306.009,00 |
| 15.05.2024 | 29,54 | 29,58 | 28,98 | 29,42 | -0,88% | 262.362,00 |
| 14.05.2024 | 28,88 | 29,69 | 28,68 | 29,68 | 2,70% | 424.459,00 |
| 13.05.2024 | 28,91 | 29,18 | 28,63 | 28,90 | 0,52% | 227.140,00 |
| 10.05.2024 | 28,61 | 29,00 | 28,48 | 28,75 | 1,41% | 331.075,00 |
| 09.05.2024 | 27,61 | 28,41 | 27,60 | 28,35 | 2,68% | 501.058,00 |
| 08.05.2024 | 26,50 | 27,69 | 26,49 | 27,61 | 4,31% | 493.217,00 |
| 07.05.2024 | 26,43 | 26,61 | 26,18 | 26,47 | -0,08% | 191.329,00 |
| 06.05.2024 | 26,35 | 26,79 | 26,20 | 26,49 | 0,99% | 307.230,00 |
| 03.05.2024 | 26,46 | 26,50 | 25,91 | 26,23 | -1,09% | 258.551,00 |
| 02.05.2024 | 25,85 | 26,58 | 25,85 | 26,52 | 3,11% | 232.036,00 |
| 01.05.2024 | 25,86 | 26,07 | 25,48 | 25,72 | -0,23% | 164.663,00 |
| 30.04.2024 | 25,78 | 26,31 | 25,73 | 25,78 | 0,19% | 251.060,00 |
| 29.04.2024 | 25,83 | 26,11 | 24,85 | 25,73 | -0,69% | 260.973,00 |
| 26.04.2024 | 25,35 | 26,08 | 25,25 | 25,91 | 2,21% | 187.088,00 |
| 25.04.2024 | 24,65 | 25,44 | 24,55 | 25,35 | 2,26% | 158.370,00 |
| 24.04.2024 | 24,64 | 24,96 | 24,61 | 24,79 | 0,20% | 219.763,00 |
| 23.04.2024 | 24,61 | 25,00 | 24,56 | 24,74 | 0,32% | 205.299,00 |
| 22.04.2024 | 24,72 | 24,91 | 24,41 | 24,66 | -0,24% | 287.832,00 |
| 19.04.2024 | 24,44 | 24,93 | 24,20 | 24,72 | 0,77% | 270.895,00 |
| 18.04.2024 | 25,29 | 25,39 | 24,51 | 24,53 | -3,01% | 267.863,00 |
| 17.04.2024 | 25,45 | 25,77 | 25,18 | 25,29 | -0,12% | 200.871,00 |
| 16.04.2024 | 25,05 | 25,36 | 24,67 | 25,32 | 0,76% | 230.753,00 |
| 15.04.2024 | 25,39 | 25,86 | 24,97 | 25,13 | -0,87% | 213.851,00 |
| 12.04.2024 | 25,93 | 26,14 | 25,28 | 25,35 | -1,71% | 250.621,00 |
| 11.04.2024 | 25,45 | 26,18 | 25,45 | 25,79 | 2,42% | 281.887,00 |
| 10.04.2024 | 25,05 | 25,58 | 24,92 | 25,18 | 0,08% | 254.814,00 |
| 09.04.2024 | 25,99 | 26,15 | 25,14 | 25,16 | -3,04% | 358.426,00 |
| 08.04.2024 | 26,37 | 26,37 | 25,93 | 25,95 | -1,63% | 208.259,00 |
| 05.04.2024 | 26,74 | 26,85 | 26,35 | 26,38 | -0,94% | 244.118,00 |
| 04.04.2024 | 27,05 | 27,08 | 26,44 | 26,63 | -1,70% | 378.385,00 |
| 03.04.2024 | 25,90 | 27,20 | 25,85 | 27,09 | 5,04% | 798.799,00 |
| 02.04.2024 | 25,88 | 25,88 | 25,51 | 25,79 | -0,19% | 306.246,00 |
| 01.04.2024 | 25,38 | 25,95 | 25,38 | 25,84 | 1,77% | 307.887,00 |
| 28.03.2024 | 25,31 | 25,49 | 24,86 | 25,39 | -0,35% | 384.334,00 |
| 27.03.2024 | 25,58 | 25,89 | 24,83 | 25,48 | -0,51% | 588.511,00 |
| 26.03.2024 | 25,99 | 25,99 | 25,50 | 25,61 | -1,61% | 250.418,00 |
| 25.03.2024 | 25,86 | 26,50 | 25,86 | 26,03 | 1,17% | 361.332,00 |
| 22.03.2024 | 25,25 | 26,11 | 25,12 | 25,73 | 1,90% | 322.155,00 |
| 21.03.2024 | 25,32 | 25,63 | 25,14 | 25,25 | 2,43% | 333.735,00 |
| 20.03.2024 | 24,53 | 24,79 | 24,01 | 24,65 | -0,04% | 265.295,00 |
| 19.03.2024 | 25,22 | 25,37 | 24,66 | 24,66 | -2,22% | 190.987,00 |
| 18.03.2024 | 24,38 | 25,30 | 24,11 | 25,22 | 3,91% | 338.405,00 |
| 15.03.2024 | 24,72 | 24,86 | 24,24 | 24,27 | -2,37% | 339.986,00 |
| 14.03.2024 | 24,57 | 25,00 | 24,22 | 24,86 | 1,80% | 351.676,00 |
| 13.03.2024 | 24,04 | 24,56 | 24,04 | 24,42 | 2,01% | 373.961,00 |
| 12.03.2024 | 23,73 | 24,04 | 23,65 | 23,94 | 0,72% | 250.936,00 |
| 11.03.2024 | 23,71 | 23,86 | 23,30 | 23,77 | -0,04% | 227.823,00 |
| 08.03.2024 | 23,87 | 23,96 | 23,59 | 23,78 | -0,67% | 193.797,00 |
| 07.03.2024 | 23,70 | 24,05 | 23,50 | 23,94 | 1,27% | 223.039,00 |
| 06.03.2024 | 23,59 | 23,84 | 23,32 | 23,64 | 0,60% | 188.904,00 |
| 05.03.2024 | 23,38 | 23,90 | 23,37 | 23,50 | 0,95% | 158.284,00 |
| 04.03.2024 | 24,21 | 24,31 | 23,26 | 23,28 | -2,96% | 278.250,00 |
| 01.03.2024 | 23,80 | 24,28 | 23,80 | 23,99 | 0,93% | 209.908,00 |
| 29.02.2024 | 23,74 | 24,03 | 23,46 | 23,77 | -0,04% | 196.811,00 |
| 28.02.2024 | 23,60 | 24,02 | 23,60 | 23,78 | 0,30% | 187.453,00 |
| 27.02.2024 | 24,10 | 24,13 | 23,63 | 23,71 | -1,50% | 210.149,00 |
| 26.02.2024 | 23,91 | 24,21 | 23,78 | 24,07 | 1,22% | 125.175,00 |
| 23.02.2024 | 23,70 | 23,93 | 23,50 | 23,78 | 0,25% | 235.898,00 |
| 22.02.2024 | 24,01 | 24,01 | 23,47 | 23,72 | -1,78% | 222.109,00 |
| 21.02.2024 | 24,11 | 24,49 | 23,89 | 24,15 | 0,42% | 209.247,00 |
| 20.02.2024 | 24,77 | 24,91 | 23,87 | 24,05 | -3,57% | 230.385,00 |
| 16.02.2024 | 24,78 | 25,27 | 24,78 | 24,94 | 0,77% | 255.316,00 |
| 15.02.2024 | 24,49 | 24,89 | 24,00 | 24,75 | 1,23% | 190.509,00 |
| 14.02.2024 | 24,34 | 24,60 | 24,09 | 24,45 | 1,03% | 213.281,00 |
| 13.02.2024 | 24,57 | 24,57 | 24,00 | 24,20 | -1,51% | 169.481,00 |
| 12.02.2024 | 23,97 | 24,77 | 23,95 | 24,57 | 3,41% | 320.367,00 |
| 09.02.2024 | 23,97 | 24,08 | 23,37 | 23,76 | -0,67% | 158.767,00 |
| 08.02.2024 | 23,88 | 24,00 | 23,53 | 23,92 | -0,83% | 129.651,00 |
| 07.02.2024 | 23,81 | 24,28 | 23,41 | 24,12 | 1,30% | 177.093,00 |
| 06.02.2024 | 24,05 | 24,37 | 23,70 | 23,81 | -0,67% | 211.856,00 |