25,660$
-0,35%
Echtzeit-Aktienkurs Tsakos Energy Navigation Limited
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 25,73 | 25,81 | 25,71 | 25,75 | 0,08% | 4.083,00 |
| 29.10.2026 | 25,70 | 25,73 | 25,70 | 25,73 | 0,02% | 1.590,00 |
| 28.10.2026 | 25,75 | 25,80 | 25,61 | 25,73 | 0,02% | 6.933,00 |
| 27.10.2026 | 25,75 | 25,75 | 25,71 | 25,72 | 0,04% | 3.990,00 |
| 26.10.2026 | 25,66 | 25,72 | 25,66 | 25,71 | 0,08% | 6.104,00 |
| 23.10.2026 | 25,67 | 25,72 | 25,65 | 25,69 | 0,08% | 6.702,00 |
| 22.10.2026 | 25,68 | 25,75 | 25,67 | 25,67 | 0,08% | 1.065,00 |
| 21.10.2026 | 25,71 | 25,72 | 25,62 | 25,65 | 0,12% | 5.579,00 |
| 20.10.2026 | 25,70 | 25,72 | 25,62 | 25,62 | -0,31% | 4.012,00 |
| 13.10.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,16% | 1.255,00 |
| 08.10.2026 | 25,57 | 25,66 | 25,57 | 25,66 | 0,23% | 4.400,00 |
| 07.10.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,16% | 14,00 |
| 06.10.2026 | 25,50 | 25,57 | 25,50 | 25,56 | 0,55% | 1.364,00 |
| 05.10.2026 | 25,46 | 25,46 | 25,42 | 25,42 | -0,31% | 46,00 |
| 30.09.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,51% | 2.016,00 |
| 24.09.2026 | 25,60 | 25,63 | 25,60 | 25,63 | -0,04% | 482,00 |
| 23.09.2026 | 25,64 | 25,64 | 25,64 | 25,64 | 0,16% | 600,00 |
| 22.09.2026 | 25,65 | 25,65 | 25,60 | 25,60 | 0,00% | 350,00 |
| 18.09.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,27% | 882,00 |
| 11.09.2026 | 25,67 | 25,67 | 25,67 | 25,67 | 0,08% | 126,00 |
| 10.09.2026 | 25,66 | 25,67 | 25,65 | 25,65 | -0,35% | 3.709,00 |
| 09.09.2026 | 25,72 | 25,74 | 25,72 | 25,74 | -0,43% | 700,00 |
| 08.09.2026 | 25,78 | 25,85 | 25,78 | 25,85 | -0,12% | 5.200,00 |
| 04.09.2026 | 25,86 | 25,99 | 25,86 | 25,88 | 0,08% | 3.499,00 |
| 03.09.2026 | 25,90 | 25,90 | 25,86 | 25,86 | -0,04% | 2.827,00 |
| 02.09.2026 | 25,87 | 25,87 | 25,87 | 25,87 | 0,08% | 30,00 |
| 01.09.2026 | 25,86 | 25,86 | 25,85 | 25,85 | -0,58% | 1.462,00 |
| 31.08.2026 | 26,05 | 26,05 | 26,00 | 26,00 | -0,34% | 321,00 |
| 27.08.2026 | 26,09 | 26,09 | 26,09 | 26,09 | -0,19% | 1.300,00 |
| 26.08.2026 | 25,88 | 26,14 | 25,88 | 26,14 | -0,95% | 6.026,00 |
| 24.08.2026 | 26,43 | 26,44 | 26,39 | 26,39 | -0,04% | 2.850,00 |
| 21.08.2026 | 26,33 | 26,50 | 26,33 | 26,40 | -0,04% | 831,00 |
| 20.08.2026 | 26,41 | 26,41 | 26,41 | 26,41 | 0,30% | 1.900,00 |
| 18.08.2026 | 26,33 | 26,33 | 26,33 | 26,33 | 0,50% | 168,00 |
| 11.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 335,00 |
| 10.08.2026 | 26,33 | 26,33 | 26,20 | 26,20 | -0,80% | 2.810,00 |
| 04.08.2026 | 26,41 | 26,41 | 26,41 | 26,41 | -0,11% | 375,00 |
| 03.08.2026 | 26,36 | 26,44 | 26,36 | 26,44 | 0,92% | 4.364,00 |
| 30.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,04% | 166,00 |
| 29.07.2026 | 26,19 | 26,21 | 26,19 | 26,19 | -0,11% | 4.351,00 |
| 28.07.2026 | 26,19 | 26,23 | 26,18 | 26,22 | 0,31% | 1.609,00 |
| 24.07.2026 | 26,14 | 26,21 | 26,14 | 26,14 | -1,06% | 5.990,00 |
| 23.07.2026 | 26,42 | 26,42 | 26,42 | 26,42 | 0,65% | 3.500,00 |
| 16.07.2026 | 26,31 | 26,31 | 26,25 | 26,25 | -0,19% | 1.228,00 |
| 15.07.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -0,38% | 4.000,00 |
| 14.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,15% | 1.856,00 |
| 10.07.2026 | 26,37 | 26,37 | 26,36 | 26,36 | -0,23% | 115,00 |
| 09.07.2026 | 26,45 | 26,45 | 26,42 | 26,42 | -0,11% | 12.117,00 |
| 08.07.2026 | 26,39 | 26,45 | 26,39 | 26,45 | 0,38% | 3.500,00 |
| 06.07.2026 | 26,35 | 26,35 | 26,34 | 26,35 | 0,50% | 3.000,00 |
| 02.07.2026 | 26,15 | 26,22 | 26,15 | 26,22 | 0,73% | 3.700,00 |
| 30.06.2026 | 26,03 | 26,03 | 26,03 | 26,03 | -0,46% | 2.700,00 |
| 24.06.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -0,57% | 9.500,00 |
| 22.06.2026 | 26,28 | 26,30 | 26,28 | 26,30 | 0,50% | 3.792,00 |
| 17.06.2026 | 26,15 | 26,17 | 26,15 | 26,17 | 0,27% | 6.376,00 |
| 16.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,08% | 1.800,00 |
| 05.06.2026 | 26,08 | 26,08 | 26,08 | 26,08 | -0,08% | 548,00 |
| 02.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,31% | 7.300,00 |
| 29.05.2026 | 26,20 | 26,20 | 26,18 | 26,18 | 0,00% | 3.956,00 |
| 28.05.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -0,27% | 4.500,00 |
| 27.05.2026 | 26,28 | 26,33 | 26,25 | 26,25 | -0,30% | 2.357,00 |
| 26.05.2026 | 26,25 | 26,33 | 26,25 | 26,33 | 0,77% | 4.880,00 |
| 22.05.2026 | 26,13 | 26,13 | 26,13 | 26,13 | -2,13% | 1.700,00 |
| 21.05.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -0,22% | 1.050,00 |
| 20.05.2026 | 26,74 | 26,76 | 26,74 | 26,76 | -0,04% | 1.090,00 |
| 19.05.2026 | 26,77 | 26,77 | 26,77 | 26,77 | -0,19% | 95,00 |
| 18.05.2026 | 26,78 | 26,82 | 26,78 | 26,82 | 0,26% | 2.813,00 |
| 11.05.2026 | 26,73 | 26,75 | 26,73 | 26,75 | -0,30% | 171,00 |
| 05.05.2026 | 26,83 | 26,83 | 26,83 | 26,83 | 1,17% | 11,00 |
| 30.04.2026 | 26,65 | 26,66 | 26,52 | 26,52 | -0,45% | 2.530,00 |
| 29.04.2026 | 26,65 | 26,65 | 26,64 | 26,64 | 0,19% | 5.000,00 |
| 27.04.2026 | 26,58 | 26,59 | 26,55 | 26,59 | 0,30% | 4.260,00 |
| 24.04.2026 | 26,58 | 26,58 | 26,50 | 26,51 | 0,23% | 1.070,00 |
| 22.04.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,61% | 38,00 |
| 21.04.2026 | 26,30 | 26,30 | 26,29 | 26,29 | 0,42% | 3.075,00 |
| 20.04.2026 | 26,20 | 26,20 | 26,17 | 26,18 | -0,57% | 1.118,00 |
| 17.04.2026 | 26,33 | 26,33 | 26,33 | 26,33 | -0,08% | 60,00 |
| 15.04.2026 | 26,35 | 26,35 | 26,35 | 26,35 | 0,42% | 1.860,00 |
| 14.04.2026 | 26,24 | 26,24 | 26,24 | 26,24 | -0,38% | 1.380,00 |
| 13.04.2026 | 26,34 | 26,34 | 26,34 | 26,34 | 0,34% | 500,00 |
| 10.04.2026 | 26,30 | 26,30 | 26,25 | 26,25 | -0,57% | 4.460,00 |
| 09.04.2026 | 26,45 | 26,45 | 26,40 | 26,40 | 0,96% | 720,00 |
| 31.03.2026 | 26,15 | 26,15 | 26,14 | 26,15 | 0,42% | 703,00 |
| 30.03.2026 | 26,10 | 26,10 | 26,04 | 26,04 | 0,15% | 305,00 |
| 25.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,70% | 7.500,00 |
| 24.03.2026 | 25,90 | 25,90 | 25,82 | 25,82 | 0,78% | 1.044,00 |
| 23.03.2026 | 25,91 | 25,91 | 25,62 | 25,62 | -1,84% | 11.880,00 |
| 20.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,68% | 500,00 |
| 19.03.2026 | 26,28 | 26,28 | 26,28 | 26,28 | 1,08% | 765,00 |
| 18.03.2026 | 26,44 | 26,44 | 26,00 | 26,00 | -1,25% | 16.808,00 |
| 17.03.2026 | 26,40 | 26,40 | 26,33 | 26,33 | 0,50% | 1.154,00 |
| 16.03.2026 | 26,25 | 26,25 | 26,20 | 26,20 | -0,57% | 1.729,00 |
| 13.03.2026 | 26,21 | 26,39 | 26,21 | 26,35 | -1,31% | 9.847,00 |
| 09.03.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | 24.400,00 |
| 06.03.2026 | 26,80 | 27,00 | 26,80 | 26,80 | 0,19% | 18.238,00 |
| 05.03.2026 | 26,74 | 26,75 | 26,74 | 26,75 | 0,19% | 409,00 |
| 04.03.2026 | 26,78 | 26,78 | 26,70 | 26,70 | -0,19% | 15.193,00 |
| 03.03.2026 | 26,64 | 26,75 | 26,64 | 26,75 | 1,33% | 26.470,00 |
| 02.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,20% | 3.300,00 |
| 27.02.2026 | 26,52 | 26,72 | 26,41 | 26,72 | 0,94% | 79.743,00 |