26,405$
0,09%
Echtzeit-Aktienkurs Tsakos Energy Navigation Limited
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 26,44 | 26,44 | 26,38 | 26,43 | 0,19% | 1.191,00 |
| 01.05.2024 | 26,49 | 26,49 | 26,35 | 26,38 | -0,38% | 2.424,00 |
| 30.04.2024 | 26,49 | 26,49 | 26,41 | 26,48 | -0,04% | 2.662,00 |
| 29.04.2024 | 26,32 | 26,50 | 26,32 | 26,49 | 0,34% | 4.667,00 |
| 26.04.2024 | 26,30 | 26,46 | 26,30 | 26,40 | 0,15% | 2.595,00 |
| 25.04.2024 | 26,28 | 26,36 | 26,27 | 26,36 | 0,00% | 5.431,00 |
| 24.04.2024 | 26,40 | 26,40 | 26,33 | 26,36 | 0,15% | 2.287,00 |
| 23.04.2024 | 26,35 | 26,44 | 26,23 | 26,32 | 0,08% | 6.496,00 |
| 22.04.2024 | 26,30 | 26,38 | 26,29 | 26,30 | 0,08% | 8.472,00 |
| 19.04.2024 | 26,22 | 26,30 | 26,16 | 26,28 | 0,26% | 4.578,00 |
| 18.04.2024 | 26,22 | 26,29 | 26,14 | 26,21 | -0,04% | 4.132,00 |
| 17.04.2024 | 26,19 | 26,25 | 26,13 | 26,22 | 0,11% | 3.558,00 |
| 16.04.2024 | 26,18 | 26,23 | 26,12 | 26,19 | -0,30% | 3.174,00 |
| 15.04.2024 | 26,11 | 26,27 | 26,09 | 26,27 | -0,12% | 4.347,00 |
| 12.04.2024 | 26,12 | 26,30 | 26,10 | 26,30 | 0,00% | 10.476,00 |
| 11.04.2024 | 26,25 | 26,43 | 26,07 | 26,30 | 0,23% | 23.997,00 |
| 10.04.2024 | 26,18 | 26,24 | 26,15 | 26,24 | 0,15% | 10.288,00 |
| 09.04.2024 | 26,20 | 26,20 | 26,06 | 26,20 | 0,11% | 9.684,00 |
| 08.04.2024 | 26,14 | 26,23 | 26,10 | 26,17 | 0,11% | 5.832,00 |
| 05.04.2024 | 26,09 | 26,38 | 26,03 | 26,14 | 0,04% | 9.791,00 |
| 04.04.2024 | 26,15 | 26,15 | 26,03 | 26,13 | 0,11% | 5.130,00 |
| 03.04.2024 | 26,00 | 26,25 | 26,00 | 26,10 | 0,19% | 8.267,00 |
| 02.04.2024 | 26,07 | 26,07 | 26,00 | 26,05 | 0,15% | 2.509,00 |
| 01.04.2024 | 25,88 | 26,05 | 25,88 | 26,01 | 0,15% | 10.829,00 |
| 28.03.2024 | 25,95 | 26,00 | 25,91 | 25,97 | -0,12% | 8.966,00 |
| 27.03.2024 | 25,83 | 26,00 | 25,80 | 26,00 | 0,39% | 29.636,00 |
| 26.03.2024 | 25,93 | 25,93 | 25,83 | 25,90 | 0,00% | 2.589,00 |
| 25.03.2024 | 25,85 | 26,00 | 25,83 | 25,90 | -0,04% | 6.680,00 |
| 22.03.2024 | 25,84 | 25,92 | 25,80 | 25,91 | 0,25% | 5.526,00 |
| 21.03.2024 | 25,90 | 25,91 | 25,81 | 25,85 | -0,37% | 3.262,00 |
| 20.03.2024 | 25,90 | 26,00 | 25,82 | 25,94 | -0,19% | 4.115,00 |
| 19.03.2024 | 25,83 | 25,99 | 25,81 | 25,99 | 0,12% | 1.216,00 |
| 18.03.2024 | 25,96 | 25,96 | 25,87 | 25,96 | 0,00% | 1.119,00 |
| 15.03.2024 | 25,90 | 26,00 | 25,75 | 25,96 | 0,23% | 18.748,00 |
| 14.03.2024 | 25,90 | 25,90 | 25,79 | 25,90 | 0,00% | 2.847,00 |
| 13.03.2024 | 25,90 | 25,90 | 25,70 | 25,90 | 0,37% | 1.568,00 |
| 12.03.2024 | 25,83 | 25,87 | 25,70 | 25,81 | -0,09% | 2.984,00 |
| 11.03.2024 | 25,80 | 25,86 | 25,65 | 25,83 | 0,12% | 8.366,00 |
| 08.03.2024 | 25,74 | 25,83 | 25,72 | 25,80 | 0,23% | 4.978,00 |
| 07.03.2024 | 25,76 | 25,87 | 25,62 | 25,74 | -0,08% | 10.175,00 |
| 06.03.2024 | 25,88 | 25,90 | 25,75 | 25,76 | -0,16% | 14.304,00 |
| 05.03.2024 | 25,90 | 25,90 | 25,74 | 25,80 | -0,19% | 3.381,00 |
| 04.03.2024 | 25,75 | 25,90 | 25,70 | 25,85 | 0,19% | 4.049,00 |
| 01.03.2024 | 25,70 | 25,82 | 25,66 | 25,80 | 0,47% | 7.589,00 |
| 29.02.2024 | 25,60 | 25,79 | 25,54 | 25,68 | 0,15% | 9.795,00 |
| 28.02.2024 | 25,70 | 25,74 | 25,40 | 25,64 | -0,30% | 18.723,00 |
| 27.02.2024 | 25,85 | 25,85 | 25,72 | 25,72 | -0,35% | 3.713,00 |
| 26.02.2024 | 25,88 | 25,90 | 25,81 | 25,81 | 0,12% | 1.819,00 |
| 23.02.2024 | 25,77 | 25,90 | 25,77 | 25,78 | -0,27% | 5.484,00 |
| 22.02.2024 | 26,12 | 26,12 | 25,76 | 25,85 | -2,45% | 8.996,00 |
| 21.02.2024 | 26,51 | 26,51 | 26,40 | 26,50 | -0,08% | 5.566,00 |
| 20.02.2024 | 26,53 | 26,54 | 26,52 | 26,52 | 0,34% | 1.905,00 |
| 16.02.2024 | 26,41 | 26,53 | 26,40 | 26,43 | -0,08% | 5.846,00 |
| 15.02.2024 | 26,33 | 26,47 | 26,33 | 26,45 | -0,19% | 3.906,00 |
| 14.02.2024 | 26,26 | 26,50 | 26,26 | 26,50 | 0,26% | 6.386,00 |
| 13.02.2024 | 26,48 | 26,55 | 26,33 | 26,43 | -0,08% | 11.840,00 |
| 12.02.2024 | 26,48 | 26,50 | 26,40 | 26,45 | -0,49% | 11.366,00 |
| 09.02.2024 | 26,50 | 26,58 | 26,50 | 26,58 | 0,30% | 7.398,00 |
| 08.02.2024 | 26,50 | 26,58 | 26,45 | 26,50 | 0,00% | 9.461,00 |
| 07.02.2024 | 26,36 | 26,50 | 26,35 | 26,50 | 0,57% | 1.925,00 |
| 06.02.2024 | 26,35 | 26,37 | 26,30 | 26,35 | 0,12% | 3.004,00 |
| 05.02.2024 | 26,30 | 26,33 | 26,30 | 26,32 | 0,15% | 4.596,00 |
| 02.02.2024 | 26,32 | 26,32 | 26,25 | 26,28 | 0,11% | 3.372,00 |
| 01.02.2024 | 26,18 | 26,25 | 26,18 | 26,25 | 0,19% | 2.514,00 |
| 31.01.2024 | 26,15 | 26,32 | 26,15 | 26,20 | -0,02% | 4.500,00 |
| 30.01.2024 | 26,18 | 26,20 | 26,18 | 26,20 | 0,40% | 447,00 |
| 29.01.2024 | 26,12 | 26,35 | 26,10 | 26,10 | -0,23% | 5.192,00 |
| 26.01.2024 | 26,11 | 26,16 | 26,08 | 26,16 | 0,19% | 7.920,00 |
| 25.01.2024 | 26,17 | 26,28 | 26,10 | 26,11 | -0,02% | 7.424,00 |
| 24.01.2024 | 26,00 | 26,15 | 25,96 | 26,11 | 0,36% | 13.168,00 |
| 23.01.2024 | 25,95 | 26,10 | 25,95 | 26,02 | 0,62% | 8.676,00 |
| 22.01.2024 | 25,98 | 25,98 | 25,86 | 25,86 | -0,04% | 3.130,00 |
| 19.01.2024 | 25,92 | 25,93 | 25,85 | 25,87 | -0,10% | 3.567,00 |
| 18.01.2024 | 25,90 | 25,94 | 25,85 | 25,90 | -0,21% | 4.791,00 |
| 17.01.2024 | 25,87 | 25,99 | 25,87 | 25,95 | 0,35% | 4.635,00 |
| 16.01.2024 | 25,78 | 25,97 | 25,78 | 25,86 | 0,19% | 6.949,00 |
| 12.01.2024 | 25,80 | 25,90 | 25,80 | 25,81 | 0,16% | 5.930,00 |
| 11.01.2024 | 25,80 | 25,83 | 25,76 | 25,77 | -0,08% | 4.628,00 |
| 10.01.2024 | 25,90 | 25,90 | 25,75 | 25,79 | -0,04% | 2.467,00 |
| 09.01.2024 | 25,82 | 25,90 | 25,73 | 25,80 | 0,19% | 15.569,00 |
| 08.01.2024 | 25,76 | 25,82 | 25,66 | 25,75 | 0,08% | 18.243,00 |
| 05.01.2024 | 25,80 | 25,83 | 25,73 | 25,73 | -0,42% | 4.795,00 |
| 04.01.2024 | 25,75 | 25,95 | 25,75 | 25,84 | 0,03% | 5.092,00 |
| 03.01.2024 | 25,70 | 25,88 | 25,70 | 25,83 | 0,52% | 11.320,00 |
| 02.01.2024 | 25,75 | 26,00 | 25,61 | 25,70 | -0,19% | 15.266,00 |
| 29.12.2023 | 25,82 | 26,18 | 25,75 | 25,75 | 0,16% | 17.543,00 |
| 28.12.2023 | 25,76 | 25,82 | 25,71 | 25,71 | -0,19% | 2.771,00 |
| 27.12.2023 | 25,81 | 25,81 | 25,76 | 25,76 | -0,16% | 4.371,00 |
| 26.12.2023 | 25,73 | 25,81 | 25,73 | 25,80 | 0,39% | 4.270,00 |
| 22.12.2023 | 25,60 | 25,70 | 25,60 | 25,70 | 0,39% | 6.003,00 |
| 21.12.2023 | 25,61 | 25,74 | 25,60 | 25,60 | 0,16% | 15.954,00 |
| 20.12.2023 | 25,40 | 25,58 | 25,40 | 25,56 | 0,63% | 13.747,00 |
| 19.12.2023 | 25,45 | 25,48 | 25,40 | 25,40 | -0,19% | 7.861,00 |
| 18.12.2023 | 25,45 | 25,45 | 25,31 | 25,45 | 0,00% | 8.125,00 |
| 15.12.2023 | 25,36 | 25,45 | 25,36 | 25,45 | 0,59% | 12.071,00 |
| 14.12.2023 | 25,35 | 25,40 | 25,30 | 25,30 | -0,01% | 15.150,00 |
| 13.12.2023 | 25,35 | 25,35 | 25,30 | 25,31 | -0,08% | 2.774,00 |
| 12.12.2023 | 25,29 | 25,35 | 25,28 | 25,32 | 0,12% | 7.270,00 |
| 11.12.2023 | 25,30 | 25,38 | 25,30 | 25,30 | -0,10% | 4.260,00 |
| 08.12.2023 | 25,29 | 25,36 | 25,29 | 25,32 | -0,24% | 2.844,00 |