Echtzeit-Aktienkurs Tsakos Energy Navigation Limited
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,34 | 24,07 | 22,34 | 23,46 | -0,53% | - |
| 25.02.2021 | 23,67 | 25,00 | 23,06 | 23,59 | -2,36% | - |
| 24.02.2021 | 24,16 | 24,16 | 24,16 | 24,16 | 2,55% | - |
| 23.02.2021 | 23,48 | 24,88 | 23,09 | 23,56 | -3,13% | - |
| 22.02.2021 | 24,32 | 24,32 | 24,32 | 24,32 | -1,20% | - |
| 19.02.2021 | 23,70 | 25,20 | 23,10 | 24,61 | 1,78% | - |
| 18.02.2021 | 24,02 | 24,84 | 22,91 | 24,18 | 1,15% | - |
| 17.02.2021 | 24,02 | 25,45 | 22,37 | 23,91 | -0,93% | - |
| 16.02.2021 | 24,13 | 25,46 | 23,35 | 24,13 | 1,34% | - |
| 12.02.2021 | 24,46 | 24,53 | 23,23 | 23,81 | 1,95% | - |
| 11.02.2021 | 23,36 | 24,67 | 22,72 | 23,36 | 0,52% | - |
| 10.02.2021 | 23,38 | 24,51 | 22,77 | 23,24 | -0,17% | - |
| 09.02.2021 | 22,05 | 23,81 | 22,05 | 23,28 | 0,41% | - |
| 08.02.2021 | 22,61 | 23,23 | 22,60 | 23,18 | 2,86% | - |
| 05.02.2021 | 22,91 | 23,61 | 22,46 | 22,54 | -1,27% | - |
| 04.02.2021 | 22,72 | 23,35 | 22,17 | 22,83 | 0,73% | - |
| 03.02.2021 | 22,59 | 23,23 | 22,10 | 22,66 | 0,38% | - |
| 02.02.2021 | 22,58 | 23,11 | 21,99 | 22,58 | 2,64% | - |
| 01.02.2021 | 21,90 | 23,60 | 21,90 | 22,00 | -1,98% | - |
| 29.01.2021 | 22,38 | 23,60 | 21,90 | 22,44 | -0,11% | - |
| 28.01.2021 | 22,10 | 23,16 | 21,01 | 22,47 | 0,54% | - |
| 27.01.2021 | 22,45 | 23,10 | 21,95 | 22,35 | -1,72% | - |
| 26.01.2021 | 22,39 | 23,28 | 21,92 | 22,74 | 2,29% | - |
| 25.01.2021 | 22,25 | 23,18 | 22,11 | 22,23 | -2,29% | - |
| 22.01.2021 | 22,14 | 23,27 | 22,14 | 22,75 | -0,20% | - |
| 21.01.2021 | 22,70 | 22,79 | 22,18 | 22,79 | -0,02% | - |
| 20.01.2021 | 23,95 | 23,95 | 22,17 | 22,80 | 1,18% | - |
| 19.01.2021 | 22,21 | 22,53 | 21,66 | 22,53 | 1,14% | - |
| 15.01.2021 | 22,16 | 22,29 | 21,74 | 22,28 | 0,09% | - |
| 14.01.2021 | 22,32 | 22,35 | 21,63 | 22,26 | 0,61% | - |
| 13.01.2021 | 20,96 | 22,63 | 20,96 | 22,12 | 0,18% | - |
| 12.01.2021 | 20,82 | 22,70 | 20,82 | 22,08 | 1,42% | - |
| 11.01.2021 | 21,33 | 22,47 | 21,33 | 21,77 | -3,16% | - |
| 08.01.2021 | 22,28 | 22,72 | 21,57 | 22,48 | 2,84% | - |
| 07.01.2021 | 21,95 | 22,47 | 21,21 | 21,86 | 0,76% | - |
| 06.01.2021 | 21,48 | 23,06 | 20,09 | 21,70 | 1,05% | - |
| 05.01.2021 | 21,42 | 21,79 | 20,84 | 21,47 | 3,92% | - |
| 04.01.2021 | 21,18 | 21,18 | 20,55 | 20,66 | -1,97% | - |
| 31.12.2020 | 20,13 | 21,84 | 20,13 | 21,08 | 1,84% | - |
| 30.12.2020 | 20,13 | 21,24 | 20,13 | 20,70 | 0,36% | - |
| 29.12.2020 | 21,30 | 21,36 | 20,06 | 20,62 | -0,22% | - |
| 28.12.2020 | 21,03 | 21,25 | 20,66 | 20,67 | -9,76% | - |
| 24.12.2020 | 21,74 | 22,90 | 20,21 | 22,90 | 11,08% | - |
| 23.12.2020 | 20,80 | 21,34 | 20,15 | 20,62 | -0,41% | - |
| 22.12.2020 | 21,39 | 21,39 | 20,34 | 20,70 | 0,73% | - |
| 21.12.2020 | 20,80 | 21,11 | 20,31 | 20,55 | -3,02% | - |
| 18.12.2020 | 22,38 | 22,38 | 20,35 | 21,19 | 1,53% | - |
| 17.12.2020 | 20,99 | 20,99 | 20,87 | 20,87 | -0,97% | - |
| 16.12.2020 | 21,23 | 21,76 | 20,70 | 21,08 | -0,87% | - |
| 15.12.2020 | 20,60 | 22,03 | 20,60 | 21,26 | 0,88% | - |
| 14.12.2020 | 21,74 | 21,74 | 21,08 | 21,08 | -2,61% | - |
| 11.12.2020 | 22,13 | 22,20 | 21,05 | 21,64 | 1,67% | - |
| 10.12.2020 | 21,51 | 21,74 | 20,37 | 21,29 | 0,90% | - |
| 09.12.2020 | 21,04 | 21,60 | 20,36 | 21,10 | 0,00% | - |
| 08.12.2020 | 21,84 | 21,84 | 21,10 | 21,10 | 1,25% | - |
| 07.12.2020 | 20,86 | 21,39 | 20,84 | 20,84 | 0,05% | - |
| 04.12.2020 | 20,71 | 21,43 | 20,18 | 20,83 | -2,09% | - |
| 03.12.2020 | 20,26 | 21,35 | 20,21 | 21,27 | -3,84% | - |
| 02.12.2020 | 21,33 | 22,69 | 21,01 | 22,12 | 7,12% | - |
| 01.12.2020 | 20,87 | 21,14 | 19,91 | 20,65 | 1,57% | - |
| 30.11.2020 | 20,65 | 20,65 | 20,33 | 20,33 | -12,26% | - |
| 27.11.2020 | 20,77 | 23,18 | 20,77 | 23,17 | 10,54% | - |
| 25.11.2020 | 20,41 | 21,77 | 20,41 | 20,96 | 0,17% | - |
| 24.11.2020 | 21,27 | 21,64 | 20,62 | 20,93 | -0,14% | - |
| 23.11.2020 | 20,97 | 21,67 | 20,91 | 20,96 | -1,27% | - |
| 20.11.2020 | 21,04 | 21,85 | 20,56 | 21,23 | 1,80% | - |
| 19.11.2020 | 19,86 | 21,05 | 19,84 | 20,85 | 4,88% | - |
| 18.11.2020 | 20,08 | 20,93 | 19,88 | 19,88 | -2,83% | - |
| 17.11.2020 | 20,45 | 21,05 | 19,97 | 20,46 | 0,22% | - |
| 16.11.2020 | 20,32 | 21,10 | 19,79 | 20,42 | 1,32% | - |
| 13.11.2020 | 19,47 | 20,58 | 19,47 | 20,15 | 0,55% | - |
| 12.11.2020 | 19,94 | 20,67 | 19,52 | 20,04 | -0,17% | - |
| 11.11.2020 | 19,95 | 20,60 | 18,92 | 20,08 | 0,25% | - |
| 10.11.2020 | 18,95 | 20,03 | 18,95 | 20,03 | -0,87% | - |
| 09.11.2020 | 19,10 | 20,20 | 19,10 | 20,20 | 0,85% | - |
| 06.11.2020 | 19,01 | 20,73 | 19,01 | 20,03 | -0,25% | - |
| 05.11.2020 | 20,23 | 21,15 | 19,62 | 20,08 | -0,07% | - |
| 04.11.2020 | 19,64 | 21,15 | 19,62 | 20,10 | 0,60% | - |
| 03.11.2020 | 19,01 | 19,98 | 19,01 | 19,98 | -0,10% | - |
| 02.11.2020 | 20,01 | 20,47 | 19,84 | 20,00 | 1,01% | - |
| 30.10.2020 | 19,92 | 20,43 | 19,32 | 19,80 | -0,35% | - |
| 29.10.2020 | 19,48 | 20,41 | 19,48 | 19,87 | 0,13% | - |
| 28.10.2020 | 20,02 | 20,54 | 19,52 | 19,84 | -0,92% | - |
| 27.10.2020 | 20,06 | 20,57 | 19,56 | 20,03 | 2,19% | - |
| 26.10.2020 | 20,05 | 20,05 | 19,60 | 19,60 | -2,66% | - |
| 23.10.2020 | 19,67 | 20,61 | 19,59 | 20,13 | 0,00% | - |
| 22.10.2020 | 20,60 | 20,60 | 19,64 | 20,13 | 2,52% | - |
| 21.10.2020 | 19,68 | 20,11 | 19,64 | 19,64 | 1,00% | - |
| 20.10.2020 | 19,42 | 20,44 | 19,42 | 19,44 | -2,16% | - |
| 19.10.2020 | 19,41 | 19,87 | 19,41 | 19,87 | 2,53% | - |
| 16.10.2020 | 20,10 | 20,72 | 19,38 | 19,38 | -1,77% | - |
| 15.10.2020 | 20,10 | 20,72 | 19,52 | 19,73 | -6,05% | - |
| 14.10.2020 | 22,78 | 22,78 | 20,38 | 21,00 | 2,07% | - |
| 13.10.2020 | 20,06 | 21,70 | 20,06 | 20,58 | -0,56% | - |
| 12.10.2020 | 21,69 | 21,69 | 20,65 | 20,69 | -4,15% | - |
| 09.10.2020 | 22,78 | 22,78 | 20,90 | 21,59 | -0,37% | - |
| 08.10.2020 | 21,75 | 22,18 | 20,99 | 21,67 | 2,56% | - |
| 07.10.2020 | 19,94 | 21,88 | 19,94 | 21,13 | -1,12% | - |
| 06.10.2020 | 19,92 | 21,87 | 19,92 | 21,37 | 0,68% | - |
| 05.10.2020 | 21,23 | 21,72 | 21,01 | 21,22 | -0,52% | - |