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 |
|---|---|---|---|---|---|---|
| 29.08.2025 | 21,76 | 22,32 | 21,76 | 22,25 | 2,16% | 1.013.082,00 |
| 28.08.2025 | 21,88 | 21,99 | 21,67 | 21,78 | -0,05% | 318.647,00 |
| 27.08.2025 | 21,46 | 21,98 | 21,46 | 21,79 | 0,93% | 374.510,00 |
| 26.08.2025 | 21,49 | 21,76 | 21,35 | 21,59 | -0,46% | 364.940,00 |
| 25.08.2025 | 21,42 | 21,92 | 21,35 | 21,69 | 1,36% | 382.186,00 |
| 22.08.2025 | 21,30 | 21,72 | 21,24 | 21,40 | 0,66% | 458.543,00 |
| 21.08.2025 | 20,31 | 21,34 | 20,31 | 21,26 | 4,83% | 418.069,00 |
| 20.08.2025 | 20,24 | 20,65 | 20,08 | 20,28 | 1,60% | 253.771,00 |
| 19.08.2025 | 20,69 | 20,69 | 19,85 | 19,96 | -3,95% | 342.267,00 |
| 18.08.2025 | 20,26 | 20,94 | 20,20 | 20,78 | 1,71% | 194.625,00 |
| 15.08.2025 | 20,20 | 20,49 | 19,93 | 20,43 | 2,20% | 168.651,00 |
| 14.08.2025 | 20,49 | 20,49 | 19,97 | 19,99 | -2,11% | 171.893,00 |
| 13.08.2025 | 19,92 | 20,50 | 19,88 | 20,42 | 2,46% | 177.282,00 |
| 12.08.2025 | 19,81 | 20,26 | 19,81 | 19,93 | 0,81% | 198.878,00 |
| 11.08.2025 | 20,19 | 20,35 | 19,67 | 19,77 | -2,47% | 181.488,00 |
| 08.08.2025 | 20,99 | 21,33 | 20,09 | 20,27 | -1,31% | 215.021,00 |
| 07.08.2025 | 20,95 | 21,21 | 20,32 | 20,54 | -1,72% | 252.481,00 |
| 06.08.2025 | 21,24 | 21,53 | 20,86 | 20,90 | -0,76% | 426.434,00 |
| 05.08.2025 | 20,09 | 21,23 | 20,08 | 21,06 | 5,04% | 424.857,00 |
| 04.08.2025 | 19,79 | 20,23 | 19,59 | 20,05 | 3,08% | 173.979,00 |
| 01.08.2025 | 19,22 | 19,45 | 18,80 | 19,45 | 0,78% | 260.010,00 |
| 31.07.2025 | 19,35 | 19,60 | 19,14 | 19,30 | -2,23% | 165.599,00 |
| 30.07.2025 | 19,88 | 20,15 | 19,58 | 19,74 | -1,00% | 161.729,00 |
| 29.07.2025 | 19,71 | 19,99 | 19,37 | 19,94 | 0,71% | 293.625,00 |
| 28.07.2025 | 19,65 | 19,84 | 19,42 | 19,80 | 2,06% | 265.577,00 |
| 25.07.2025 | 19,36 | 19,71 | 19,35 | 19,40 | -1,97% | 175.283,00 |
| 24.07.2025 | 20,10 | 20,11 | 19,79 | 19,79 | -1,35% | 219.255,00 |
| 23.07.2025 | 19,88 | 20,28 | 19,67 | 20,06 | 3,40% | 349.220,00 |
| 22.07.2025 | 19,03 | 19,46 | 18,93 | 19,40 | 2,70% | 311.850,00 |
| 21.07.2025 | 19,12 | 19,27 | 18,82 | 18,89 | -0,84% | 213.429,00 |
| 18.07.2025 | 19,50 | 19,54 | 19,00 | 19,05 | -2,06% | 232.656,00 |
| 17.07.2025 | 18,97 | 19,59 | 18,92 | 19,45 | 1,67% | 290.745,00 |
| 16.07.2025 | 19,00 | 19,34 | 18,95 | 19,13 | 0,95% | 250.703,00 |
| 15.07.2025 | 19,22 | 19,50 | 18,93 | 18,95 | -2,67% | 327.274,00 |
| 14.07.2025 | 19,90 | 20,15 | 19,22 | 19,47 | -6,21% | 443.930,00 |
| 11.07.2025 | 20,52 | 20,80 | 20,48 | 20,76 | 1,76% | 284.575,00 |
| 10.07.2025 | 20,37 | 20,84 | 20,17 | 20,40 | 1,14% | 321.002,00 |
| 09.07.2025 | 20,53 | 20,69 | 20,08 | 20,17 | -2,13% | 382.645,00 |
| 08.07.2025 | 20,75 | 20,96 | 20,51 | 20,61 | -0,58% | 242.985,00 |
| 07.07.2025 | 20,35 | 21,08 | 20,35 | 20,73 | 1,07% | 275.182,00 |
| 03.07.2025 | 20,05 | 20,52 | 19,96 | 20,51 | 2,35% | 267.728,00 |
| 02.07.2025 | 19,68 | 20,12 | 19,58 | 20,04 | 2,72% | 420.340,00 |
| 01.07.2025 | 19,33 | 19,55 | 18,93 | 19,51 | 1,67% | 429.850,00 |
| 30.06.2025 | 19,60 | 19,77 | 19,14 | 19,19 | -2,93% | 309.246,00 |
| 27.06.2025 | 20,03 | 20,26 | 19,63 | 19,77 | -2,18% | 435.467,00 |
| 26.06.2025 | 20,36 | 20,50 | 20,03 | 20,21 | 0,50% | 448.231,00 |
| 25.06.2025 | 19,63 | 20,41 | 19,38 | 20,11 | 3,29% | 557.276,00 |
| 24.06.2025 | 19,78 | 20,00 | 19,38 | 19,47 | -4,28% | 370.784,00 |
| 23.06.2025 | 20,94 | 21,42 | 20,22 | 20,34 | -1,83% | 716.787,00 |
| 20.06.2025 | 21,01 | 21,31 | 20,58 | 20,72 | -2,45% | 542.135,00 |
| 18.06.2025 | 20,63 | 21,37 | 20,18 | 21,24 | 3,41% | 977.999,00 |
| 17.06.2025 | 19,00 | 20,64 | 18,80 | 20,54 | 8,73% | 1.028.094,00 |
| 16.06.2025 | 19,63 | 19,65 | 18,63 | 18,89 | -3,82% | 402.446,00 |
| 13.06.2025 | 19,24 | 19,72 | 18,78 | 19,64 | 5,88% | 595.229,00 |
| 12.06.2025 | 18,19 | 18,58 | 18,10 | 18,55 | 2,04% | 399.518,00 |
| 11.06.2025 | 17,54 | 18,26 | 17,54 | 18,18 | 3,12% | 392.847,00 |
| 10.06.2025 | 17,82 | 17,92 | 17,50 | 17,63 | 0,34% | 428.534,00 |
| 09.06.2025 | 17,75 | 17,85 | 17,38 | 17,57 | -1,01% | 398.356,00 |
| 06.06.2025 | 18,25 | 18,40 | 17,65 | 17,75 | -1,83% | 223.097,00 |
| 05.06.2025 | 18,31 | 18,31 | 17,89 | 18,08 | -0,11% | 206.217,00 |
| 04.06.2025 | 17,93 | 18,28 | 17,90 | 18,10 | 1,34% | 423.646,00 |
| 03.06.2025 | 17,75 | 17,95 | 17,17 | 17,86 | -1,00% | 373.281,00 |
| 02.06.2025 | 18,25 | 18,37 | 18,01 | 18,04 | -0,66% | 138.076,00 |
| 30.05.2025 | 18,17 | 18,34 | 17,91 | 18,16 | 1,91% | 221.176,00 |
| 29.05.2025 | 17,86 | 18,11 | 17,59 | 17,82 | -0,34% | 178.820,00 |
| 28.05.2025 | 18,15 | 18,15 | 17,78 | 17,88 | -2,19% | 208.315,00 |
| 27.05.2025 | 18,21 | 18,43 | 17,95 | 18,28 | 1,95% | 189.983,00 |
| 23.05.2025 | 17,14 | 17,96 | 17,14 | 17,93 | 3,70% | 244.053,00 |
| 22.05.2025 | 17,78 | 17,87 | 17,23 | 17,29 | -3,52% | 268.011,00 |
| 21.05.2025 | 18,20 | 18,40 | 17,86 | 17,92 | -1,32% | 212.930,00 |
| 20.05.2025 | 18,45 | 18,45 | 18,08 | 18,16 | -0,82% | 143.301,00 |
| 19.05.2025 | 18,37 | 18,56 | 18,20 | 18,31 | -0,81% | 158.738,00 |
| 16.05.2025 | 18,25 | 18,68 | 18,23 | 18,46 | 1,43% | 323.228,00 |
| 15.05.2025 | 18,01 | 18,28 | 17,66 | 18,20 | -0,05% | 142.805,00 |
| 14.05.2025 | 18,17 | 18,53 | 18,17 | 18,21 | 0,44% | 294.033,00 |
| 13.05.2025 | 17,69 | 18,30 | 17,67 | 18,13 | 2,49% | 293.458,00 |
| 12.05.2025 | 18,00 | 18,20 | 17,58 | 17,69 | 0,86% | 283.669,00 |
| 09.05.2025 | 17,32 | 17,57 | 17,13 | 17,54 | 2,04% | 173.843,00 |
| 08.05.2025 | 17,43 | 17,73 | 17,08 | 17,19 | -0,69% | 180.631,00 |
| 07.05.2025 | 17,34 | 17,52 | 17,02 | 17,31 | -0,80% | 311.718,00 |
| 06.05.2025 | 17,57 | 17,90 | 17,42 | 17,45 | -0,91% | 288.148,00 |
| 05.05.2025 | 17,75 | 18,13 | 17,60 | 17,61 | 3,16% | 462.805,00 |
| 02.05.2025 | 16,99 | 17,16 | 16,72 | 17,07 | 1,91% | 222.500,00 |
| 01.05.2025 | 16,88 | 17,14 | 16,44 | 16,75 | 0,18% | 211.337,00 |
| 30.04.2025 | 16,74 | 16,96 | 16,41 | 16,72 | -1,42% | 255.294,00 |
| 29.04.2025 | 16,74 | 17,10 | 16,73 | 16,96 | 1,31% | 190.647,00 |
| 28.04.2025 | 16,77 | 17,00 | 16,64 | 16,74 | -0,83% | 230.009,00 |
| 25.04.2025 | 16,36 | 17,04 | 16,22 | 16,88 | 2,93% | 291.079,00 |
| 24.04.2025 | 15,89 | 16,43 | 15,68 | 16,40 | 4,73% | 210.623,00 |
| 23.04.2025 | 15,49 | 15,92 | 15,25 | 15,66 | 1,82% | 221.488,00 |
| 22.04.2025 | 15,88 | 16,10 | 15,36 | 15,38 | -1,41% | 179.731,00 |
| 21.04.2025 | 16,13 | 16,18 | 15,60 | 15,60 | -3,82% | 188.462,00 |
| 17.04.2025 | 15,81 | 16,25 | 15,74 | 16,22 | 3,51% | 284.909,00 |
| 16.04.2025 | 15,25 | 15,82 | 15,21 | 15,67 | 3,16% | 257.805,00 |
| 15.04.2025 | 15,78 | 15,78 | 15,13 | 15,19 | -3,43% | 279.796,00 |
| 14.04.2025 | 15,96 | 16,01 | 15,51 | 15,73 | -1,44% | 306.263,00 |
| 11.04.2025 | 14,82 | 15,98 | 14,79 | 15,96 | 9,77% | 525.018,00 |
| 10.04.2025 | 14,88 | 14,92 | 14,22 | 14,54 | -4,03% | 360.928,00 |
| 09.04.2025 | 13,95 | 15,38 | 13,59 | 15,15 | 8,21% | 702.511,00 |
| 08.04.2025 | 15,08 | 15,20 | 13,81 | 14,00 | -5,98% | 473.768,00 |