26,265$
-0,51%
Echtzeit-Aktienkurs Tsakos Energy Navigation Limited
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 1.055,00 |
| 20.02.2025 | 26,35 | 26,40 | 26,35 | 26,40 | 0,19% | 1.735,00 |
| 19.02.2025 | 26,31 | 26,35 | 26,31 | 26,35 | 0,19% | 697,00 |
| 18.02.2025 | 26,29 | 26,30 | 26,29 | 26,30 | 0,08% | 1.725,00 |
| 14.02.2025 | 26,31 | 26,31 | 26,28 | 26,28 | 0,77% | 4.693,00 |
| 13.02.2025 | 26,10 | 26,10 | 26,08 | 26,08 | 0,19% | 12.200,00 |
| 06.02.2025 | 26,08 | 26,08 | 26,03 | 26,03 | -0,34% | 14.130,00 |
| 04.02.2025 | 26,08 | 26,12 | 26,08 | 26,12 | 0,00% | 3.325,00 |
| 03.02.2025 | 26,05 | 26,12 | 26,05 | 26,12 | 0,11% | 4.340,00 |
| 31.01.2025 | 26,09 | 26,09 | 26,09 | 26,09 | 0,93% | 4.900,00 |
| 30.01.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 0,27% | 80,00 |
| 29.01.2025 | 25,78 | 25,78 | 25,78 | 25,78 | 0,00% | 765,00 |
| 28.01.2025 | 25,78 | 25,78 | 25,78 | 25,78 | -0,04% | 234,00 |
| 27.01.2025 | 25,80 | 25,86 | 25,78 | 25,79 | -0,15% | 1.141,00 |
| 24.01.2025 | 25,83 | 25,83 | 25,83 | 25,83 | 0,19% | 24,00 |
| 17.01.2025 | 25,80 | 25,80 | 25,78 | 25,78 | 0,19% | 4.181,00 |
| 16.01.2025 | 25,73 | 25,73 | 25,73 | 25,73 | -0,23% | 198,00 |
| 08.01.2025 | 25,79 | 25,79 | 25,79 | 25,79 | -0,42% | 46,00 |
| 03.01.2025 | 25,95 | 25,95 | 25,90 | 25,90 | 0,08% | 1.504,00 |
| 02.01.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 0,70% | 4,00 |
| 26.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,27% | 464,00 |
| 20.12.2024 | 25,63 | 25,63 | 25,63 | 25,63 | -0,89% | 8.064,00 |
| 18.12.2024 | 25,86 | 25,86 | 25,86 | 25,86 | -0,10% | 4.500,00 |
| 16.12.2024 | 25,72 | 25,89 | 25,72 | 25,89 | -0,06% | 1.430,00 |
| 13.12.2024 | 25,98 | 25,98 | 25,90 | 25,90 | -0,38% | 1.180,00 |
| 11.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 1.540,00 |
| 09.12.2024 | 25,95 | 25,95 | 25,90 | 25,90 | 0,00% | 440,00 |
| 05.12.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,58% | 184,00 |
| 04.12.2024 | 25,80 | 25,87 | 25,75 | 25,75 | -0,66% | 2.135,00 |
| 03.12.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,08% | 1.500,00 |
| 02.12.2024 | 25,44 | 25,98 | 25,44 | 25,90 | -1,22% | 5.242,00 |
| 29.11.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 0,08% | 1.600,00 |
| 27.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,42% | 1.000,00 |
| 26.11.2024 | 26,09 | 26,09 | 26,09 | 26,09 | -1,55% | 9.080,00 |
| 20.11.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,95% | 900,00 |
| 12.11.2024 | 26,28 | 26,28 | 26,25 | 26,25 | 0,00% | 103,00 |
| 11.11.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,19% | 264,00 |
| 08.11.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,87% | 1.800,00 |
| 01.11.2024 | 26,45 | 26,53 | 26,45 | 26,53 | 0,30% | 706,00 |
| 31.10.2024 | 26,45 | 26,45 | 26,40 | 26,45 | -0,75% | 2.628,00 |
| 29.10.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -0,30% | 3.800,00 |
| 28.10.2024 | 26,60 | 26,73 | 26,60 | 26,73 | 0,68% | 11.662,00 |
| 25.10.2024 | 26,55 | 26,60 | 26,50 | 26,55 | 0,23% | 5.500,00 |
| 23.10.2024 | 26,49 | 26,49 | 26,49 | 26,49 | 0,38% | 7.400,00 |
| 17.10.2024 | 26,39 | 26,39 | 26,39 | 26,39 | -0,11% | 1.300,00 |
| 16.10.2024 | 26,51 | 26,51 | 26,42 | 26,42 | -0,04% | 4.096,00 |
| 11.10.2024 | 26,43 | 26,43 | 26,43 | 26,43 | -0,64% | 755,00 |
| 01.10.2024 | 26,61 | 26,61 | 26,60 | 26,60 | 0,26% | 1.404,00 |
| 23.09.2024 | 26,53 | 26,53 | 26,53 | 26,53 | 0,57% | 917,00 |
| 18.09.2024 | 26,35 | 26,38 | 26,35 | 26,38 | 0,19% | 4.500,00 |
| 17.09.2024 | 26,35 | 26,35 | 26,33 | 26,33 | 0,04% | 7.600,00 |
| 16.09.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -0,04% | 1.200,00 |
| 13.09.2024 | 26,35 | 26,35 | 26,33 | 26,33 | 0,11% | 2.012,00 |
| 12.09.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,11% | 10.100,00 |
| 11.09.2024 | 26,18 | 26,27 | 26,18 | 26,27 | 0,27% | 5.950,00 |
| 05.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,61% | 4.300,00 |
| 04.09.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -0,08% | 2.800,00 |
| 03.09.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 0,00% | 534,00 |
| 30.08.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -0,19% | 1.100,00 |
| 28.08.2024 | 26,11 | 26,11 | 26,11 | 26,11 | -0,08% | 1.500,00 |
| 23.08.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -1,77% | 1.400,00 |
| 21.08.2024 | 26,58 | 26,60 | 26,58 | 26,60 | 0,00% | 2.163,00 |
| 20.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 760,00 |
| 16.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 2.700,00 |
| 13.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,77% | 10.600,00 |
| 07.08.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -0,84% | 460,00 |
| 02.08.2024 | 26,20 | 26,20 | 26,16 | 26,16 | -0,91% | 4.215,00 |
| 01.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,08% | 5.500,00 |
| 31.07.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -0,11% | 2.150,00 |
| 29.07.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -0,94% | 2.716,00 |
| 26.07.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,19% | 11.900,00 |
| 25.07.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,11% | 1.200,00 |
| 24.07.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 0,23% | 1.600,00 |
| 23.07.2024 | 26,56 | 26,56 | 26,56 | 26,56 | -0,15% | 900,00 |
| 22.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,72% | 900,00 |