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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 37,61 | 37,93 | 37,20 | 37,58 | -1,13% | 389.459,00 |
| 28.05.2026 | 40,52 | 40,61 | 37,87 | 38,01 | -5,21% | 588.406,00 |
| 27.05.2026 | 41,56 | 41,72 | 39,80 | 40,10 | -4,34% | 369.689,00 |
| 26.05.2026 | 42,65 | 42,94 | 41,36 | 41,92 | -1,62% | 314.470,00 |
| 22.05.2026 | 45,36 | 45,36 | 42,01 | 42,61 | -4,18% | 574.015,00 |
| 21.05.2026 | 43,12 | 45,85 | 42,82 | 44,47 | 0,82% | 360.993,00 |
| 20.05.2026 | 43,58 | 44,78 | 43,14 | 44,11 | 2,77% | 313.557,00 |
| 19.05.2026 | 42,92 | 43,56 | 42,31 | 42,92 | 0,02% | 288.833,00 |
| 18.05.2026 | 42,33 | 43,70 | 42,13 | 42,91 | 0,85% | 242.829,00 |
| 15.05.2026 | 41,94 | 42,69 | 41,43 | 42,55 | 0,31% | 283.738,00 |
| 14.05.2026 | 42,80 | 43,08 | 42,11 | 42,42 | -0,80% | 217.322,00 |
| 13.05.2026 | 43,75 | 43,83 | 42,00 | 42,76 | -1,27% | 337.132,00 |
| 12.05.2026 | 43,19 | 43,58 | 42,50 | 43,31 | -0,30% | 164.218,00 |
| 11.05.2026 | 44,00 | 44,24 | 43,05 | 43,44 | -0,82% | 202.186,00 |
| 08.05.2026 | 43,56 | 44,57 | 43,40 | 43,80 | -0,45% | 303.449,00 |
| 07.05.2026 | 43,16 | 44,00 | 42,50 | 44,00 | 1,92% | 326.589,00 |
| 06.05.2026 | 43,53 | 44,11 | 42,58 | 43,17 | -1,91% | 351.669,00 |
| 05.05.2026 | 42,79 | 44,16 | 42,79 | 44,01 | 2,85% | 303.533,00 |
| 04.05.2026 | 42,49 | 43,49 | 42,11 | 42,79 | 0,92% | 517.533,00 |
| 01.05.2026 | 41,98 | 42,44 | 40,99 | 42,40 | 4,23% | 390.988,00 |
| 30.04.2026 | 40,00 | 40,84 | 39,98 | 40,68 | 1,45% | 238.828,00 |
| 29.04.2026 | 39,93 | 40,35 | 39,58 | 40,10 | 0,48% | 199.286,00 |
| 28.04.2026 | 40,00 | 40,38 | 39,31 | 39,91 | 0,28% | 216.855,00 |
| 27.04.2026 | 39,70 | 39,84 | 38,73 | 39,80 | 1,35% | 202.265,00 |
| 24.04.2026 | 38,80 | 39,29 | 38,21 | 39,27 | 1,87% | 150.714,00 |
| 23.04.2026 | 38,44 | 39,00 | 38,27 | 38,55 | 0,52% | 158.341,00 |
| 22.04.2026 | 38,80 | 38,80 | 36,96 | 38,35 | -0,23% | 497.574,00 |
| 21.04.2026 | 40,00 | 40,50 | 38,20 | 38,44 | -3,73% | 329.792,00 |
| 20.04.2026 | 38,77 | 40,09 | 38,00 | 39,93 | 1,35% | 362.540,00 |
| 17.04.2026 | 38,72 | 40,25 | 38,52 | 39,40 | 1,81% | 353.103,00 |
| 16.04.2026 | 38,97 | 39,28 | 38,05 | 38,70 | -0,31% | 248.247,00 |
| 15.04.2026 | 39,14 | 39,91 | 38,42 | 38,82 | 1,15% | 307.207,00 |
| 14.04.2026 | 39,42 | 39,49 | 38,30 | 38,38 | -2,84% | 273.016,00 |
| 13.04.2026 | 39,40 | 40,31 | 39,10 | 39,50 | 1,26% | 347.271,00 |
| 10.04.2026 | 38,32 | 39,07 | 37,62 | 39,01 | 1,72% | 464.903,00 |
| 09.04.2026 | 39,52 | 39,75 | 38,20 | 38,35 | -2,69% | 394.535,00 |
| 08.04.2026 | 38,26 | 39,41 | 37,58 | 39,41 | 1,83% | 473.829,00 |
| 07.04.2026 | 40,35 | 41,25 | 38,59 | 38,70 | -4,94% | 573.390,00 |
| 06.04.2026 | 40,20 | 40,91 | 39,90 | 40,71 | 1,29% | 630.326,00 |
| 02.04.2026 | 39,12 | 40,95 | 39,00 | 40,19 | 2,87% | 537.161,00 |
| 01.04.2026 | 39,38 | 39,50 | 38,65 | 39,07 | -0,99% | 273.797,00 |
| 31.03.2026 | 38,24 | 39,95 | 38,13 | 39,46 | 3,84% | 516.460,00 |
| 30.03.2026 | 38,59 | 38,70 | 37,72 | 38,00 | -0,37% | 292.655,00 |
| 27.03.2026 | 38,04 | 38,72 | 37,77 | 38,14 | -0,08% | 433.903,00 |
| 26.03.2026 | 38,61 | 39,58 | 38,05 | 38,17 | -0,13% | 300.879,00 |
| 25.03.2026 | 39,29 | 39,29 | 37,87 | 38,22 | -3,31% | 416.368,00 |
| 24.03.2026 | 38,30 | 39,69 | 37,99 | 39,53 | 3,92% | 720.083,00 |
| 23.03.2026 | 35,75 | 38,19 | 35,60 | 38,04 | 6,61% | 1.074.052,00 |
| 20.03.2026 | 36,62 | 36,62 | 35,40 | 35,68 | -1,68% | 338.748,00 |
| 19.03.2026 | 34,89 | 36,65 | 34,80 | 36,29 | 1,45% | 317.199,00 |
| 18.03.2026 | 34,71 | 36,06 | 34,71 | 35,77 | 2,61% | 583.331,00 |
| 17.03.2026 | 35,22 | 35,22 | 34,34 | 34,86 | -0,09% | 546.237,00 |
| 16.03.2026 | 34,66 | 35,39 | 33,85 | 34,89 | 3,38% | 695.931,00 |
| 13.03.2026 | 34,67 | 34,70 | 33,54 | 33,75 | -3,05% | 799.825,00 |
| 12.03.2026 | 36,68 | 36,69 | 34,76 | 34,81 | -6,32% | 909.717,00 |
| 11.03.2026 | 37,75 | 38,12 | 36,70 | 37,16 | -1,59% | 1.218.010,00 |
| 10.03.2026 | 37,57 | 38,87 | 37,09 | 37,76 | 1,81% | 19,00 |
| 09.03.2026 | 35,78 | 38,05 | 35,17 | 37,09 | 6,73% | 19,00 |
| 06.03.2026 | 34,43 | 35,35 | 33,75 | 34,75 | -0,57% | 19,00 |
| 05.03.2026 | 35,65 | 35,74 | 34,12 | 34,95 | -2,84% | 19,00 |
| 04.03.2026 | 36,21 | 36,99 | 35,67 | 35,97 | -0,96% | 19,00 |
| 03.03.2026 | 35,82 | 36,77 | 35,00 | 36,32 | -1,97% | 19,00 |
| 02.03.2026 | 37,29 | 37,61 | 36,09 | 37,05 | 4,96% | 19,00 |
| 27.02.2026 | 34,76 | 35,62 | 34,39 | 35,30 | 2,53% | 19,00 |
| 26.02.2026 | 34,11 | 34,90 | 33,60 | 34,43 | 3,99% | 19,00 |
| 25.02.2026 | 32,78 | 34,90 | 32,51 | 33,11 | 0,88% | 19,00 |
| 24.02.2026 | 32,64 | 32,95 | 31,89 | 32,82 | 3,24% | 19,00 |
| 23.02.2026 | 31,10 | 31,79 | 30,58 | 31,79 | 2,05% | 19,00 |
| 20.02.2026 | 30,36 | 31,15 | 30,06 | 31,15 | 2,64% | 442.149,00 |
| 19.02.2026 | 30,00 | 30,72 | 29,74 | 30,35 | 2,09% | 369.543,00 |
| 18.02.2026 | 29,20 | 29,89 | 29,02 | 29,73 | 4,02% | 330.104,00 |
| 17.02.2026 | 28,25 | 28,75 | 27,73 | 28,58 | 0,92% | 204.529,00 |
| 13.02.2026 | 27,20 | 28,44 | 27,15 | 28,32 | 4,16% | 360.078,00 |
| 12.02.2026 | 27,89 | 28,08 | 27,04 | 27,19 | -2,51% | 260.754,00 |
| 11.02.2026 | 27,46 | 28,13 | 27,26 | 27,89 | 1,31% | 349.439,00 |
| 10.02.2026 | 27,34 | 27,67 | 27,15 | 27,53 | 0,81% | 282.073,00 |
| 09.02.2026 | 27,04 | 27,50 | 26,99 | 27,31 | 1,19% | 193.178,00 |
| 06.02.2026 | 26,13 | 26,99 | 25,72 | 26,99 | 3,41% | 228.056,00 |
| 05.02.2026 | 26,15 | 26,63 | 26,02 | 26,10 | -0,84% | 196.397,00 |
| 04.02.2026 | 27,29 | 27,48 | 26,17 | 26,32 | -3,45% | 241.277,00 |
| 03.02.2026 | 27,10 | 27,28 | 26,52 | 27,26 | 0,78% | 241.865,00 |
| 02.02.2026 | 26,45 | 27,27 | 26,42 | 27,05 | -0,44% | 178.879,00 |
| 30.01.2026 | 27,00 | 27,70 | 26,82 | 27,17 | 0,59% | 382.429,00 |
| 29.01.2026 | 27,50 | 27,79 | 26,67 | 27,01 | -0,48% | 226.069,00 |
| 28.01.2026 | 26,77 | 27,30 | 26,60 | 27,14 | 2,53% | 421.485,00 |
| 27.01.2026 | 26,22 | 26,84 | 26,21 | 26,47 | 0,88% | 257.733,00 |
| 26.01.2026 | 26,70 | 26,98 | 26,12 | 26,24 | 0,96% | 289.931,00 |
| 23.01.2026 | 25,84 | 26,60 | 25,68 | 25,99 | 3,30% | 351.380,00 |
| 22.01.2026 | 25,75 | 25,88 | 25,06 | 25,16 | -2,10% | 315.858,00 |
| 21.01.2026 | 25,52 | 25,87 | 25,22 | 25,70 | 1,50% | 228.625,00 |
| 20.01.2026 | 25,64 | 25,73 | 25,00 | 25,32 | -0,78% | 219.706,00 |
| 16.01.2026 | 25,88 | 26,05 | 25,40 | 25,52 | -0,31% | 425.380,00 |
| 15.01.2026 | 25,83 | 25,83 | 25,06 | 25,60 | -1,61% | 316.129,00 |
| 14.01.2026 | 26,12 | 26,50 | 25,69 | 26,02 | 2,12% | 437.770,00 |
| 13.01.2026 | 25,00 | 25,70 | 25,00 | 25,48 | 2,49% | 419.233,00 |
| 12.01.2026 | 25,25 | 25,25 | 24,78 | 24,86 | -1,15% | 374.348,00 |
| 09.01.2026 | 24,92 | 25,35 | 24,61 | 25,15 | 0,24% | 426.900,00 |
| 08.01.2026 | 24,60 | 25,15 | 23,89 | 25,09 | 4,54% | 807.755,00 |
| 07.01.2026 | 22,88 | 24,26 | 22,88 | 24,00 | 7,72% | 538.248,00 |
| 06.01.2026 | 21,99 | 22,72 | 21,99 | 22,28 | 2,63% | 262.957,00 |