25,230$
0,08%
Echtzeit-Aktienkurs Tsakos Energy Navigation Limited
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2023 | 25,22 | 25,23 | 25,21 | 25,23 | 0,08% | 2.664,00 |
| 05.07.2023 | 25,20 | 25,22 | 25,20 | 25,21 | -0,02% | 27.496,00 |
| 03.07.2023 | 25,10 | 25,23 | 25,10 | 25,22 | 0,00% | 1.820,00 |
| 30.06.2023 | 25,18 | 25,22 | 25,18 | 25,22 | 0,14% | 7.366,00 |
| 29.06.2023 | 25,18 | 25,19 | 25,18 | 25,18 | 0,00% | 3.904,00 |
| 28.06.2023 | 25,20 | 25,22 | 25,18 | 25,18 | 0,00% | 2.531,00 |
| 27.06.2023 | 25,20 | 25,22 | 25,18 | 25,18 | 0,00% | 11.128,00 |
| 26.06.2023 | 25,17 | 25,23 | 25,17 | 25,18 | 0,00% | 15.878,00 |
| 23.06.2023 | 25,17 | 25,18 | 25,17 | 25,18 | 0,04% | 6.404,00 |
| 22.06.2023 | 25,18 | 25,18 | 25,17 | 25,17 | -0,04% | 6.250,00 |
| 21.06.2023 | 25,15 | 25,18 | 25,15 | 25,18 | 0,04% | 953,00 |
| 20.06.2023 | 25,15 | 25,17 | 25,15 | 25,17 | 0,12% | 4.005,00 |
| 16.06.2023 | 25,14 | 25,15 | 25,14 | 25,14 | 0,00% | 5.363,00 |
| 15.06.2023 | 25,14 | 25,14 | 25,13 | 25,14 | 0,00% | 2.924,00 |
| 14.06.2023 | 25,14 | 25,14 | 25,12 | 25,14 | 0,08% | 1.365,00 |
| 13.06.2023 | 25,12 | 25,12 | 25,12 | 25,12 | 0,04% | 5.589,00 |
| 12.06.2023 | 25,10 | 25,11 | 25,10 | 25,11 | 0,00% | 8.237,00 |
| 09.06.2023 | 25,11 | 25,13 | 25,10 | 25,11 | 0,04% | 7.082,00 |
| 08.06.2023 | 25,08 | 25,14 | 25,08 | 25,10 | 0,08% | 15.820,00 |
| 07.06.2023 | 25,08 | 25,10 | 25,07 | 25,08 | -0,08% | 4.273,00 |
| 06.06.2023 | 25,06 | 25,10 | 25,06 | 25,10 | 0,12% | 8.000,00 |
| 05.06.2023 | 25,06 | 25,08 | 25,07 | 25,07 | 0,00% | 4.352,00 |
| 02.06.2023 | 25,06 | 25,09 | 25,06 | 25,07 | 0,04% | 7.590,00 |
| 01.06.2023 | 25,03 | 25,08 | 25,03 | 25,06 | 0,14% | 19.054,00 |
| 31.05.2023 | 25,02 | 25,06 | 25,02 | 25,03 | -0,14% | 68.336,00 |
| 30.05.2023 | 25,02 | 25,06 | 25,01 | 25,06 | 1,46% | 41.572,00 |
| 26.05.2023 | 24,44 | 24,70 | 24,41 | 24,70 | -0,20% | 2.249,00 |
| 25.05.2023 | 25,00 | 25,00 | 24,16 | 24,75 | 0,28% | 5.566,00 |
| 24.05.2023 | 24,55 | 24,70 | 24,55 | 24,68 | -0,25% | 1.612,00 |
| 23.05.2023 | 24,73 | 24,82 | 24,11 | 24,74 | -0,84% | 5.304,00 |
| 22.05.2023 | 24,96 | 24,99 | 24,92 | 24,95 | 0,04% | 7.270,00 |
| 19.05.2023 | 24,94 | 24,94 | 24,89 | 24,94 | 0,28% | 2.562,00 |
| 18.05.2023 | 24,87 | 24,94 | 24,82 | 24,87 | 0,00% | 3.283,00 |
| 17.05.2023 | 24,75 | 24,94 | 24,61 | 24,87 | 0,28% | 6.428,00 |
| 16.05.2023 | 24,85 | 24,94 | 24,78 | 24,80 | 0,29% | 4.512,00 |
| 15.05.2023 | 24,86 | 24,86 | 24,63 | 24,73 | 0,32% | 4.927,00 |
| 12.05.2023 | 24,66 | 24,78 | 24,65 | 24,65 | -0,92% | 2.102,00 |
| 11.05.2023 | 24,87 | 24,88 | 24,87 | 24,88 | 0,40% | 12,00 |
| 10.05.2023 | 24,61 | 24,85 | 24,61 | 24,78 | 0,20% | 1.143,00 |
| 09.05.2023 | 24,75 | 24,75 | 24,60 | 24,73 | 0,28% | 1.610,00 |
| 08.05.2023 | 24,77 | 24,77 | 24,66 | 24,66 | -0,64% | 2.764,00 |
| 05.05.2023 | 24,84 | 24,86 | 24,56 | 24,82 | 1,10% | 5.012,00 |
| 04.05.2023 | 24,53 | 24,57 | 24,53 | 24,55 | -0,61% | 3.797,00 |
| 03.05.2023 | 24,67 | 24,70 | 24,67 | 24,70 | 0,45% | 710,00 |
| 02.05.2023 | 24,76 | 24,76 | 24,54 | 24,59 | -0,04% | 5.158,00 |
| 01.05.2023 | 24,89 | 24,89 | 24,60 | 24,60 | -1,17% | 4.320,00 |
| 28.04.2023 | 24,80 | 24,89 | 24,79 | 24,89 | 1,01% | 3.200,00 |
| 27.04.2023 | 24,83 | 24,83 | 24,57 | 24,64 | -0,24% | 3.795,00 |
| 26.04.2023 | 24,68 | 24,71 | 24,65 | 24,70 | 0,41% | 1.084,00 |
| 25.04.2023 | 24,61 | 24,80 | 24,56 | 24,60 | -0,40% | 3.404,00 |
| 24.04.2023 | 24,70 | 24,80 | 24,61 | 24,70 | 0,00% | 6.456,00 |
| 21.04.2023 | 24,54 | 24,70 | 24,54 | 24,70 | 0,32% | 473,00 |
| 20.04.2023 | 24,60 | 24,70 | 24,60 | 24,62 | 0,53% | 3.944,00 |
| 19.04.2023 | 24,70 | 24,70 | 24,42 | 24,49 | -0,20% | 1.728,00 |
| 18.04.2023 | 24,65 | 24,70 | 24,45 | 24,54 | -0,69% | 2.361,00 |
| 17.04.2023 | 24,45 | 24,71 | 24,45 | 24,71 | 1,23% | 4.548,00 |
| 14.04.2023 | 24,72 | 24,72 | 24,41 | 24,41 | -1,26% | 4.479,00 |
| 13.04.2023 | 24,67 | 24,72 | 24,56 | 24,72 | 0,66% | 1.594,00 |
| 12.04.2023 | 24,56 | 24,66 | 24,41 | 24,56 | -0,49% | 4.216,00 |
| 11.04.2023 | 24,70 | 24,70 | 24,51 | 24,68 | -0,40% | 974,00 |
| 10.04.2023 | 24,87 | 24,87 | 24,63 | 24,78 | -0,36% | 2.325,00 |
| 06.04.2023 | 24,90 | 24,90 | 24,56 | 24,87 | 0,74% | 2.737,00 |
| 05.04.2023 | 24,56 | 24,75 | 24,50 | 24,69 | 0,68% | 7.575,00 |
| 04.04.2023 | 24,52 | 24,52 | 24,52 | 24,52 | -0,16% | 126,00 |
| 03.04.2023 | 24,70 | 24,70 | 24,54 | 24,56 | 0,12% | 4.397,00 |
| 31.03.2023 | 24,55 | 24,55 | 24,50 | 24,53 | -0,49% | 13.619,00 |
| 30.03.2023 | 24,65 | 24,70 | 24,51 | 24,65 | 0,20% | 6.041,00 |
| 29.03.2023 | 24,71 | 24,71 | 24,44 | 24,60 | -0,36% | 12.636,00 |
| 28.03.2023 | 24,64 | 24,76 | 24,55 | 24,69 | 0,00% | 7.628,00 |
| 27.03.2023 | 24,73 | 24,85 | 24,63 | 24,69 | -0,44% | 8.243,00 |
| 24.03.2023 | 24,70 | 24,87 | 24,65 | 24,80 | 0,40% | 8.095,00 |
| 23.03.2023 | 24,31 | 24,73 | 24,31 | 24,70 | 1,56% | 5.823,00 |
| 22.03.2023 | 24,35 | 24,59 | 24,32 | 24,32 | -0,61% | 3.037,00 |
| 21.03.2023 | 24,25 | 24,71 | 24,25 | 24,47 | 0,29% | 1.275,00 |
| 20.03.2023 | 24,56 | 24,60 | 24,25 | 24,40 | -0,41% | 2.270,00 |
| 17.03.2023 | 24,40 | 24,50 | 24,25 | 24,50 | -0,08% | 3.118,00 |
| 16.03.2023 | 24,35 | 24,55 | 23,80 | 24,52 | 0,80% | 12.542,00 |
| 15.03.2023 | 24,57 | 24,60 | 24,15 | 24,33 | -1,58% | 3.614,00 |
| 14.03.2023 | 24,96 | 24,96 | 24,71 | 24,72 | 0,07% | 3.630,00 |
| 13.03.2023 | 24,70 | 24,96 | 24,50 | 24,70 | -0,04% | 3.660,00 |
| 10.03.2023 | 24,86 | 24,86 | 24,53 | 24,71 | -0,28% | 15.222,00 |
| 09.03.2023 | 24,83 | 24,88 | 24,75 | 24,78 | 0,12% | 1.655,00 |
| 08.03.2023 | 24,96 | 24,98 | 24,75 | 24,75 | -0,76% | 2.490,00 |
| 07.03.2023 | 24,90 | 24,94 | 24,80 | 24,94 | 0,32% | 811,00 |
| 06.03.2023 | 24,75 | 24,86 | 24,75 | 24,86 | 0,36% | 2.348,00 |
| 03.03.2023 | 24,85 | 24,85 | 24,60 | 24,77 | -0,32% | 849,00 |
| 02.03.2023 | 24,75 | 25,00 | 24,75 | 24,85 | 0,40% | 7.462,00 |
| 01.03.2023 | 24,77 | 24,80 | 24,75 | 24,75 | -0,04% | 3.680,00 |
| 28.02.2023 | 24,86 | 24,86 | 24,76 | 24,76 | -0,56% | 430,00 |
| 27.02.2023 | 24,75 | 24,90 | 24,75 | 24,90 | 0,40% | 2.565,00 |
| 24.02.2023 | 24,75 | 24,86 | 24,75 | 24,80 | 0,00% | 4.065,00 |
| 23.02.2023 | 24,63 | 24,80 | 24,50 | 24,80 | 1,22% | 5.942,00 |
| 22.02.2023 | 24,44 | 24,95 | 24,20 | 24,50 | -1,88% | 8.771,00 |
| 21.02.2023 | 24,98 | 24,98 | 24,75 | 24,97 | -0,04% | 6.617,00 |
| 17.02.2023 | 24,98 | 24,98 | 24,86 | 24,98 | 0,00% | 6.192,00 |
| 16.02.2023 | 24,96 | 24,98 | 24,86 | 24,98 | 0,08% | 2.724,00 |
| 15.02.2023 | 24,98 | 24,98 | 24,79 | 24,96 | 0,10% | 5.485,00 |
| 14.02.2023 | 24,90 | 25,00 | 24,86 | 24,94 | -0,26% | 5.201,00 |
| 13.02.2023 | 24,91 | 25,00 | 24,91 | 25,00 | 0,32% | 569,00 |
| 10.02.2023 | 24,90 | 24,93 | 24,84 | 24,92 | 0,08% | 2.571,00 |