27,000$
0,48%
Echtzeit-Aktienkurs Tsakos Energy Navigation Limited
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,48% | 2.000,00 |
| 06.11.2025 | 26,87 | 26,97 | 26,87 | 26,87 | -0,48% | 1.806,00 |
| 05.11.2025 | 26,90 | 27,00 | 26,90 | 27,00 | 0,86% | 2.322,00 |
| 30.10.2025 | 26,65 | 26,85 | 26,65 | 26,77 | -0,52% | 6.100,00 |
| 27.10.2025 | 26,90 | 26,91 | 26,90 | 26,91 | 0,94% | 1.908,00 |
| 24.10.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 0,30% | 1.100,00 |
| 22.10.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,11% | 264,00 |
| 21.10.2025 | 26,58 | 26,58 | 26,55 | 26,55 | 0,95% | 3.600,00 |
| 17.10.2025 | 26,26 | 26,30 | 26,26 | 26,30 | -0,08% | 8.697,00 |
| 16.10.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 0,53% | 1.192,00 |
| 15.10.2025 | 26,34 | 26,34 | 26,18 | 26,18 | -0,53% | 698,00 |
| 14.10.2025 | 26,36 | 26,36 | 26,24 | 26,32 | -0,08% | 9.794,00 |
| 13.10.2025 | 26,39 | 26,40 | 26,34 | 26,34 | -0,79% | 1.410,00 |
| 07.10.2025 | 26,50 | 26,55 | 26,50 | 26,55 | 0,38% | 5.054,00 |
| 06.10.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,38% | 1.100,00 |
| 30.09.2025 | 26,30 | 26,45 | 26,30 | 26,35 | -0,45% | 4.998,00 |
| 29.09.2025 | 26,45 | 26,47 | 26,45 | 26,47 | -0,30% | 1.491,00 |
| 26.09.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -0,04% | 400,00 |
| 25.09.2025 | 26,53 | 26,56 | 26,50 | 26,56 | 0,42% | 3.701,00 |
| 24.09.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,08% | 166,00 |
| 23.09.2025 | 26,51 | 26,51 | 26,40 | 26,47 | -0,30% | 7.970,00 |
| 22.09.2025 | 26,56 | 26,56 | 26,55 | 26,55 | -0,23% | 2.315,00 |
| 19.09.2025 | 26,61 | 26,61 | 26,61 | 26,61 | 0,00% | 1.531,00 |
| 16.09.2025 | 26,61 | 26,61 | 26,61 | 26,61 | 0,04% | 290,00 |
| 10.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,80% | 95.478,00 |
| 09.09.2025 | 26,39 | 26,39 | 26,39 | 26,39 | -0,23% | 58,00 |
| 04.09.2025 | 26,40 | 26,45 | 26,40 | 26,45 | 0,61% | 6.600,00 |
| 03.09.2025 | 26,29 | 26,29 | 26,29 | 26,29 | -0,64% | 1.600,00 |
| 02.09.2025 | 26,46 | 26,46 | 26,46 | 26,46 | 0,27% | 2.700,00 |
| 29.08.2025 | 26,38 | 26,40 | 26,38 | 26,39 | 0,50% | 2.870,00 |
| 25.08.2025 | 26,10 | 26,26 | 26,10 | 26,26 | -1,35% | 9.376,00 |
| 22.08.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -0,15% | 1.600,00 |
| 21.08.2025 | 26,65 | 26,66 | 26,65 | 26,66 | 0,04% | 4.540,00 |
| 20.08.2025 | 26,73 | 26,73 | 26,65 | 26,65 | 0,00% | 2.800,00 |
| 19.08.2025 | 26,68 | 26,68 | 26,65 | 26,65 | 0,57% | 2.298,00 |
| 18.08.2025 | 26,49 | 26,50 | 26,48 | 26,50 | 0,26% | 3.430,00 |
| 14.08.2025 | 26,43 | 26,43 | 26,43 | 26,43 | -0,04% | 1.425,00 |
| 12.08.2025 | 26,48 | 26,48 | 26,44 | 26,44 | 0,04% | 4.148,00 |
| 11.08.2025 | 26,43 | 26,43 | 26,43 | 26,43 | 0,19% | 1,00 |
| 08.08.2025 | 26,50 | 26,50 | 26,38 | 26,38 | -0,26% | 1.008,00 |
| 07.08.2025 | 26,48 | 26,50 | 26,45 | 26,45 | 0,23% | 5.163,00 |
| 06.08.2025 | 26,37 | 26,39 | 26,35 | 26,39 | 0,08% | 5.982,00 |
| 05.08.2025 | 26,51 | 26,51 | 26,34 | 26,37 | -0,11% | 15.039,00 |
| 04.08.2025 | 26,47 | 26,48 | 26,40 | 26,40 | 0,04% | 11.150,00 |
| 01.08.2025 | 26,39 | 26,39 | 26,39 | 26,39 | 1,03% | 1.400,00 |
| 31.07.2025 | 26,48 | 26,56 | 26,12 | 26,12 | -1,17% | 17.750,00 |
| 30.07.2025 | 26,28 | 26,43 | 26,28 | 26,43 | 0,61% | 21.100,00 |
| 29.07.2025 | 26,45 | 26,45 | 26,25 | 26,27 | -0,76% | 15.891,00 |
| 28.07.2025 | 26,61 | 26,62 | 26,44 | 26,47 | -0,68% | 4.593,00 |
| 25.07.2025 | 26,60 | 26,65 | 26,60 | 26,65 | 0,00% | 5.800,00 |
| 24.07.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 0,26% | 12.600,00 |
| 23.07.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,49% | 2.600,00 |
| 17.07.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,46% | 4.800,00 |
| 16.07.2025 | 26,33 | 26,33 | 26,33 | 26,33 | 0,19% | 240,00 |
| 15.07.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 0,00% | 1.700,00 |
| 14.07.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 0,31% | 345,00 |
| 11.07.2025 | 26,26 | 26,26 | 26,20 | 26,20 | 0,08% | 530,00 |
| 10.07.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 0,65% | 50,00 |
| 03.07.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,04% | 484,00 |
| 02.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 4.986,00 |
| 01.07.2025 | 25,95 | 26,00 | 25,95 | 26,00 | 0,89% | 1.867,00 |
| 30.06.2025 | 25,85 | 25,85 | 25,77 | 25,77 | 0,04% | 9.668,00 |
| 24.06.2025 | 25,76 | 25,76 | 25,75 | 25,76 | -0,19% | 2.822,00 |
| 20.06.2025 | 25,85 | 25,85 | 25,79 | 25,81 | 0,12% | 2.394,00 |
| 17.06.2025 | 25,78 | 25,78 | 25,78 | 25,78 | 0,31% | 3.200,00 |
| 16.06.2025 | 25,75 | 25,78 | 25,70 | 25,70 | -0,35% | 3.796,00 |
| 10.06.2025 | 25,79 | 25,79 | 25,79 | 25,79 | 0,16% | 9,00 |
| 05.06.2025 | 25,80 | 25,80 | 25,75 | 25,75 | 0,16% | 1.040,00 |
| 04.06.2025 | 25,72 | 25,72 | 25,71 | 25,71 | -0,16% | 1.150,00 |
| 30.05.2025 | 25,76 | 25,76 | 25,75 | 25,75 | -0,27% | 1.652,00 |
| 29.05.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 0,08% | 1.000,00 |
| 28.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,35% | 4.500,00 |
| 22.05.2025 | 25,71 | 25,71 | 25,71 | 25,71 | -2,17% | 165,00 |
| 21.05.2025 | 26,37 | 26,37 | 26,28 | 26,28 | 0,11% | 30.157,00 |
| 12.05.2025 | 26,28 | 26,28 | 26,23 | 26,25 | -0,57% | 52.421,00 |
| 08.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,46% | 400,00 |
| 07.05.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 1,00% | 1.700,00 |
| 30.04.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -0,69% | 1.400,00 |
| 28.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 160,00 |
| 25.04.2025 | 25,99 | 26,00 | 25,99 | 26,00 | 3,59% | 8.740,00 |
| 11.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,24% | 3.800,00 |
| 08.04.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 0,84% | 219,00 |
| 07.04.2025 | 25,00 | 25,01 | 24,95 | 24,95 | -1,58% | 1.025,00 |
| 04.04.2025 | 25,45 | 25,47 | 25,28 | 25,35 | -2,20% | 6.200,00 |
| 03.04.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -0,42% | 1.600,00 |
| 01.04.2025 | 26,30 | 26,30 | 26,03 | 26,03 | 0,23% | 17.382,00 |
| 27.03.2025 | 25,97 | 25,97 | 25,97 | 25,97 | 0,04% | 1.900,00 |
| 26.03.2025 | 25,92 | 25,96 | 25,92 | 25,96 | 0,35% | 6.577,00 |
| 25.03.2025 | 25,87 | 25,87 | 25,87 | 25,87 | 0,51% | 1.067,00 |
| 20.03.2025 | 25,80 | 25,80 | 25,74 | 25,74 | 0,16% | 1.519,00 |
| 19.03.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,67% | 1.212,00 |
| 17.03.2025 | 25,53 | 25,53 | 25,53 | 25,53 | -0,31% | 59,00 |
| 12.03.2025 | 25,64 | 25,64 | 25,61 | 25,61 | -0,04% | 180,00 |
| 11.03.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,35% | 182,00 |
| 10.03.2025 | 25,71 | 25,71 | 25,71 | 25,71 | 0,39% | 28,00 |
| 06.03.2025 | 25,63 | 25,63 | 25,61 | 25,61 | -0,35% | 318,00 |
| 03.03.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,35% | 30,00 |
| 27.02.2025 | 25,64 | 25,69 | 25,61 | 25,61 | -0,93% | 136,00 |
| 25.02.2025 | 25,91 | 25,91 | 25,85 | 25,85 | -2,31% | 5.968,00 |
| 24.02.2025 | 26,45 | 26,50 | 26,45 | 26,46 | 0,23% | 3.325,00 |