36,730€
-4,07%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 36,63 | 37,75 | 36,56 | 37,63 | 2,87% | - |
| 04.05.2026 | 36,15 | 37,14 | 36,11 | 36,58 | 3,16% | 62,00 |
| 30.04.2026 | 34,37 | 35,48 | 33,93 | 35,46 | 3,23% | 891,00 |
| 29.04.2026 | 34,11 | 34,48 | 33,92 | 34,35 | 0,85% | 28,00 |
| 28.04.2026 | 34,00 | 34,48 | 33,57 | 34,06 | 0,29% | 165,00 |
| 27.04.2026 | 33,45 | 33,97 | 33,06 | 33,96 | 1,56% | - |
| 24.04.2026 | 32,97 | 33,49 | 32,69 | 33,44 | 1,46% | 1.108,00 |
| 23.04.2026 | 32,77 | 33,33 | 32,72 | 32,96 | 0,70% | 2.085,00 |
| 22.04.2026 | 32,70 | 32,94 | 31,55 | 32,73 | 0,03% | 4.050,00 |
| 21.04.2026 | 33,92 | 34,30 | 32,51 | 32,72 | -3,40% | 28,00 |
| 20.04.2026 | 33,46 | 34,00 | 32,30 | 33,87 | 1,20% | - |
| 17.04.2026 | 32,83 | 34,13 | 32,62 | 33,47 | 1,98% | 3.400,00 |
| 16.04.2026 | 32,90 | 33,32 | 32,45 | 32,82 | -0,24% | 2.093,00 |
| 15.04.2026 | 32,57 | 33,87 | 32,55 | 32,90 | 1,11% | 9.744,00 |
| 14.04.2026 | 33,54 | 33,54 | 32,50 | 32,54 | -3,01% | 2.226,00 |
| 13.04.2026 | 33,36 | 34,45 | 33,32 | 33,55 | 0,87% | 937,00 |
| 10.04.2026 | 32,81 | 33,30 | 32,10 | 33,26 | 1,46% | 170,00 |
| 09.04.2026 | 33,79 | 34,04 | 32,64 | 32,78 | -2,93% | 1.043,00 |
| 08.04.2026 | 32,77 | 35,01 | 32,15 | 33,77 | 1,08% | 2.656,00 |
| 07.04.2026 | 35,25 | 35,61 | 33,31 | 33,41 | -4,32% | 2.400,00 |
| 02.04.2026 | 33,82 | 35,47 | 33,78 | 34,92 | 3,62% | 915,00 |
| 01.04.2026 | 34,14 | 34,23 | 33,39 | 33,70 | -1,49% | 261,00 |
| 31.03.2026 | 33,17 | 34,64 | 33,04 | 34,21 | 3,10% | 564,00 |
| 30.03.2026 | 33,11 | 33,75 | 32,95 | 33,18 | 0,21% | 15,00 |
| 27.03.2026 | 33,10 | 33,58 | 32,85 | 33,11 | 0,12% | 30,00 |
| 26.03.2026 | 33,31 | 34,29 | 33,03 | 33,07 | -0,03% | 135,00 |
| 25.03.2026 | 34,10 | 34,32 | 32,80 | 33,08 | -3,47% | 20,00 |
| 24.03.2026 | 32,86 | 34,29 | 32,72 | 34,27 | 4,55% | 520,00 |
| 23.03.2026 | 30,83 | 32,86 | 30,71 | 32,78 | 6,39% | 255,00 |
| 20.03.2026 | 31,31 | 31,56 | 30,65 | 30,81 | -1,53% | 68,00 |
| 19.03.2026 | 30,93 | 31,79 | 30,33 | 31,29 | 0,29% | 1.040,00 |
| 18.03.2026 | 29,99 | 31,34 | 29,98 | 31,20 | 3,24% | - |
| 17.03.2026 | 30,40 | 30,68 | 29,77 | 30,22 | -0,33% | 164,00 |
| 16.03.2026 | 29,58 | 30,64 | 29,46 | 30,32 | 2,50% | 1.626,00 |
| 13.03.2026 | 30,32 | 30,68 | 29,36 | 29,58 | -2,18% | 5.066,00 |
| 12.03.2026 | 32,13 | 32,19 | 30,17 | 30,24 | -5,85% | 928,00 |
| 11.03.2026 | 32,45 | 32,85 | 31,70 | 32,12 | -1,14% | 700,00 |
| 10.03.2026 | 31,90 | 33,36 | 31,82 | 32,49 | 1,82% | 2.030,00 |
| 09.03.2026 | 30,35 | 32,81 | 30,05 | 31,91 | 6,69% | 1.607,00 |
| 06.03.2026 | 30,08 | 31,47 | 28,56 | 29,91 | -0,53% | 3.061,00 |
| 05.03.2026 | 31,24 | 31,34 | 29,49 | 30,07 | -2,62% | 849,00 |
| 04.03.2026 | 31,28 | 31,78 | 30,68 | 30,88 | -1,34% | 1.069,00 |
| 03.03.2026 | 32,79 | 33,31 | 30,35 | 31,30 | -1,14% | 1.617,00 |
| 02.03.2026 | 32,26 | 32,48 | 30,81 | 31,66 | 5,92% | 2.086,00 |
| 27.02.2026 | 29,07 | 30,04 | 29,03 | 29,89 | 2,43% | 465,00 |
| 26.02.2026 | 28,09 | 29,57 | 28,09 | 29,18 | 3,81% | 48,00 |
| 25.02.2026 | 27,54 | 28,38 | 27,21 | 28,11 | 0,86% | 1.764,00 |
| 24.02.2026 | 26,99 | 27,95 | 26,95 | 27,87 | 2,65% | 54,00 |
| 23.02.2026 | 26,50 | 27,15 | 25,93 | 27,15 | 2,72% | 683,00 |
| 20.02.2026 | 25,84 | 26,43 | 25,53 | 26,43 | 2,48% | 1.034,00 |
| 19.02.2026 | 25,20 | 26,11 | 25,19 | 25,79 | 2,18% | 16,00 |
| 18.02.2026 | 24,14 | 25,31 | 24,13 | 25,24 | 4,73% | 1.579,00 |
| 17.02.2026 | 23,94 | 24,26 | 23,66 | 24,10 | 0,79% | 75,00 |
| 16.02.2026 | 23,88 | 23,93 | 23,87 | 23,91 | 0,13% | 550,00 |
| 13.02.2026 | 22,96 | 23,94 | 22,88 | 23,88 | 4,28% | 12.645,00 |
| 12.02.2026 | 23,48 | 23,59 | 22,79 | 22,90 | -2,39% | 75,00 |
| 11.02.2026 | 22,71 | 23,62 | 22,69 | 23,46 | 1,30% | 99,00 |
| 10.02.2026 | 22,96 | 23,25 | 22,77 | 23,16 | 1,00% | 33.600,00 |
| 09.02.2026 | 22,74 | 23,09 | 22,66 | 22,93 | 0,44% | 127,00 |
| 06.02.2026 | 22,15 | 22,83 | 21,95 | 22,83 | 2,98% | 169,00 |
| 05.02.2026 | 22,32 | 22,51 | 22,10 | 22,17 | -0,54% | 435,00 |
| 04.02.2026 | 23,02 | 23,19 | 22,25 | 22,29 | -3,30% | 70,00 |
| 03.02.2026 | 22,90 | 23,07 | 22,55 | 23,05 | 0,44% | - |
| 02.02.2026 | 22,91 | 23,13 | 22,44 | 22,95 | 0,09% | 6.200,00 |
| 30.01.2026 | 22,66 | 23,23 | 22,60 | 22,93 | 1,60% | 484,00 |
| 29.01.2026 | 22,67 | 23,18 | 22,34 | 22,57 | -0,62% | 2.463,00 |
| 28.01.2026 | 21,99 | 22,86 | 21,99 | 22,71 | 3,42% | 388,00 |
| 27.01.2026 | 22,13 | 22,43 | 21,91 | 21,96 | -0,68% | - |
| 26.01.2026 | 21,93 | 22,70 | 21,91 | 22,11 | 0,64% | - |
| 23.01.2026 | 21,46 | 22,64 | 21,43 | 21,97 | 2,62% | 1.300,00 |
| 22.01.2026 | 21,97 | 22,04 | 21,34 | 21,41 | -2,68% | - |
| 21.01.2026 | 21,63 | 22,07 | 21,51 | 22,00 | 1,76% | 166,00 |
| 20.01.2026 | 21,86 | 22,13 | 21,21 | 21,62 | -1,41% | 277,00 |
| 19.01.2026 | 21,99 | 22,07 | 21,90 | 21,93 | -0,50% | 1.353,00 |
| 16.01.2026 | 22,08 | 22,62 | 18,66 | 22,04 | -0,09% | 1.300,00 |
| 15.01.2026 | 22,41 | 22,41 | 21,59 | 22,06 | -1,43% | - |
| 14.01.2026 | 21,90 | 22,75 | 21,86 | 22,38 | 2,19% | 14,00 |
| 13.01.2026 | 21,31 | 22,07 | 21,29 | 21,90 | 2,82% | 351,00 |
| 12.01.2026 | 21,60 | 21,61 | 21,23 | 21,30 | -1,75% | 700,00 |
| 09.01.2026 | 21,50 | 21,79 | 21,17 | 21,68 | 0,93% | 4.550,00 |
| 08.01.2026 | 20,54 | 21,59 | 20,45 | 21,48 | 4,53% | 1.780,00 |
| 07.01.2026 | 19,06 | 20,77 | 19,05 | 20,55 | 7,73% | 1.219,00 |
| 06.01.2026 | 18,50 | 19,43 | 18,50 | 19,08 | 2,94% | 58,00 |
| 05.01.2026 | 18,73 | 19,19 | 18,47 | 18,53 | -0,78% | 705,00 |
| 02.01.2026 | 19,10 | 19,14 | 18,47 | 18,68 | -2,91% | 45,00 |
| 30.12.2025 | 19,22 | 19,25 | 19,22 | 19,24 | 0,08% | - |
| 29.12.2025 | 19,13 | 19,28 | 18,96 | 19,22 | 1,67% | 40,00 |
| 23.12.2025 | 19,07 | 19,08 | 18,73 | 18,91 | -0,94% | - |
| 22.12.2025 | 18,83 | 19,25 | 18,77 | 19,09 | 1,27% | 756,00 |
| 19.12.2025 | 18,87 | 19,17 | 18,68 | 18,85 | -0,13% | 1.128,00 |
| 18.12.2025 | 19,35 | 19,48 | 18,79 | 18,87 | -2,51% | - |
| 17.12.2025 | 19,32 | 19,69 | 19,19 | 19,36 | 0,60% | 1.000,00 |
| 16.12.2025 | 19,66 | 19,81 | 19,24 | 19,24 | -2,14% | 3.200,00 |
| 15.12.2025 | 19,59 | 19,84 | 19,52 | 19,66 | -1,68% | 45,00 |
| 12.12.2025 | 20,21 | 20,38 | 19,86 | 20,00 | -1,06% | - |
| 11.12.2025 | 20,33 | 20,40 | 19,97 | 20,21 | -0,49% | - |
| 10.12.2025 | 20,65 | 20,82 | 20,17 | 20,31 | -1,74% | 2.400,00 |
| 09.12.2025 | 21,14 | 21,17 | 20,58 | 20,67 | -2,22% | 46,00 |
| 08.12.2025 | 21,20 | 21,64 | 21,10 | 21,14 | -0,42% | 1.063,00 |
| 05.12.2025 | 21,02 | 21,44 | 20,99 | 21,23 | 0,90% | - |