Tsakos Energy Navigation Ltd.
[WKN: 928670 | ISIN: US8803491054]
Aktienkurse
19,995$ 0,03%
Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd.
Bid: Ask:

Aktienkurse zur Tsakos Energy Navigation Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
11.10.2024 25,17 25,47 25,04 25,37 0,79% 182.882,00
10.10.2024 25,26 25,53 25,07 25,17 0,16% 258.955,00
09.10.2024 25,94 26,06 25,03 25,13 -3,68% 489.015,00
08.10.2024 26,37 26,37 25,75 26,09 -1,58% 264.873,00
07.10.2024 26,20 26,71 26,03 26,51 1,30% 255.282,00
04.10.2024 26,89 26,90 26,02 26,17 -1,84% 313.273,00
03.10.2024 25,94 26,73 25,73 26,66 2,70% 272.473,00
02.10.2024 25,38 25,99 25,36 25,96 3,84% 423.252,00
01.10.2024 25,00 25,43 24,87 25,00 -0,40% 456.826,00
30.09.2024 25,25 25,27 24,83 25,10 -1,22% 240.075,00
27.09.2024 25,78 26,00 25,39 25,41 -1,70% 177.614,00
26.09.2024 25,20 25,90 25,20 25,85 2,66% 190.644,00
25.09.2024 25,50 25,50 25,03 25,18 -1,72% 185.809,00
24.09.2024 25,27 25,69 25,25 25,62 2,44% 245.494,00
23.09.2024 25,24 25,37 24,78 25,01 -0,12% 169.517,00
20.09.2024 25,40 25,46 24,91 25,04 -3,36% 239.607,00
19.09.2024 25,39 25,93 25,30 25,91 2,05% 229.954,00
18.09.2024 25,53 25,72 25,29 25,39 -0,24% 166.591,00
17.09.2024 25,63 25,63 25,24 25,45 -0,31% 202.734,00
16.09.2024 25,49 25,75 25,33 25,53 1,03% 186.631,00
13.09.2024 24,87 25,78 24,78 25,27 2,52% 298.483,00
12.09.2024 25,03 25,40 24,45 24,65 0,24% 538.832,00
11.09.2024 22,81 24,79 22,81 24,59 7,05% 667.498,00
10.09.2024 23,44 23,44 22,69 22,97 -0,95% 312.809,00
09.09.2024 23,19 23,37 23,02 23,19 0,00% 144.335,00
06.09.2024 23,34 23,60 22,76 23,19 -1,15% 241.258,00
05.09.2024 23,61 23,83 23,36 23,46 -0,42% 187.945,00
04.09.2024 23,74 23,83 23,42 23,56 -1,09% 200.981,00
03.09.2024 24,68 24,73 23,72 23,82 -4,61% 297.254,00
30.08.2024 24,50 25,37 24,50 24,97 2,93% 433.391,00
29.08.2024 24,50 24,65 24,21 24,26 -0,57% 119.598,00
28.08.2024 24,70 24,90 24,25 24,40 -2,01% 178.126,00
27.08.2024 24,77 24,93 24,48 24,90 0,48% 131.746,00
26.08.2024 24,57 25,13 24,57 24,78 1,06% 162.697,00
23.08.2024 24,17 24,65 24,12 24,52 1,74% 161.688,00
22.08.2024 24,42 24,49 24,05 24,10 -1,23% 162.430,00
21.08.2024 24,82 24,82 24,31 24,40 -0,61% 160.289,00
20.08.2024 24,79 24,79 24,30 24,55 -1,25% 214.477,00
19.08.2024 24,56 25,15 24,48 24,86 0,93% 112.724,00
16.08.2024 24,70 24,95 24,54 24,63 -0,04% 181.780,00
15.08.2024 24,24 24,76 24,11 24,64 2,45% 99.819,00
14.08.2024 24,01 24,28 23,84 24,05 0,12% 104.481,00
13.08.2024 24,01 24,07 23,73 24,02 -0,58% 118.768,00
12.08.2024 23,76 24,40 23,76 24,16 1,68% 102.679,00
09.08.2024 23,70 23,92 23,58 23,76 -0,29% 51.995,00
08.08.2024 23,98 23,98 23,29 23,83 0,76% 201.935,00
07.08.2024 24,45 24,45 23,41 23,65 -1,66% 128.756,00
06.08.2024 23,60 24,21 23,33 24,05 1,99% 139.110,00
05.08.2024 23,00 23,67 22,14 23,58 -2,36% 336.648,00
02.08.2024 24,72 24,99 23,72 24,15 -3,75% 423.714,00
01.08.2024 25,80 25,80 24,78 25,09 -3,16% 231.115,00
31.07.2024 25,87 26,12 25,81 25,91 1,17% 97.292,00
30.07.2024 25,59 25,86 25,44 25,61 0,04% 162.826,00
29.07.2024 25,62 25,92 25,40 25,60 0,55% 107.136,00
26.07.2024 25,69 25,69 24,96 25,46 -0,59% 215.685,00
25.07.2024 25,95 26,01 25,53 25,61 -1,76% 152.565,00
24.07.2024 26,83 26,94 26,01 26,07 -3,37% 355.247,00
23.07.2024 27,07 27,07 26,72 26,98 -0,92% 128.746,00
22.07.2024 26,48 27,49 26,42 27,23 2,83% 196.026,00
19.07.2024 26,18 26,65 26,15 26,48 1,15% 161.359,00
18.07.2024 26,79 26,79 25,70 26,18 -1,62% 394.020,00
17.07.2024 26,90 26,90 26,36 26,61 -1,00% 188.910,00
16.07.2024 26,70 26,91 26,52 26,88 1,05% 191.658,00
15.07.2024 26,72 26,89 26,55 26,60 -0,45% 181.579,00
12.07.2024 27,35 27,35 26,57 26,72 -3,50% 264.691,00
11.07.2024 28,05 28,19 27,32 27,69 -1,53% 248.701,00
10.07.2024 27,34 28,25 27,33 28,12 3,04% 226.432,00
09.07.2024 27,50 27,73 27,18 27,29 -1,19% 301.718,00
08.07.2024 28,19 28,26 27,25 27,62 -2,16% 336.573,00
05.07.2024 29,25 29,26 28,04 28,23 -4,31% 343.706,00
03.07.2024 29,51 29,82 29,49 29,50 -0,24% 86.328,00
02.07.2024 29,29 29,76 29,29 29,57 -0,54% 148.604,00