27,070$
0,41%
Echtzeit-Aktienkurs Tsakos Energy Navigation Limited
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 27,05 | 27,10 | 27,05 | 27,07 | 0,41% | 8.988,00 |
| 02.01.2026 | 26,91 | 26,96 | 26,91 | 26,96 | 0,07% | 6.400,00 |
| 31.12.2025 | 26,94 | 26,94 | 26,93 | 26,94 | -0,04% | 2.275,00 |
| 29.12.2025 | 26,89 | 26,95 | 26,89 | 26,95 | -0,41% | 5.192,00 |
| 26.12.2025 | 27,07 | 27,07 | 27,06 | 27,06 | 0,67% | 2.300,00 |
| 22.12.2025 | 27,00 | 27,00 | 26,88 | 26,88 | -0,44% | 8.813,00 |
| 19.12.2025 | 27,15 | 27,20 | 27,00 | 27,00 | -0,15% | 12.773,00 |
| 18.12.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 0,52% | 3.600,00 |
| 16.12.2025 | 26,77 | 26,90 | 26,77 | 26,90 | 0,67% | 6.500,00 |
| 15.12.2025 | 26,75 | 26,75 | 26,72 | 26,72 | -0,37% | 461,00 |
| 12.12.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 0,56% | 1.900,00 |
| 08.12.2025 | 26,70 | 26,70 | 26,66 | 26,67 | -0,04% | 11.536,00 |
| 05.12.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 0,04% | 1.000,00 |
| 04.12.2025 | 26,68 | 26,68 | 26,67 | 26,67 | -0,11% | 6.888,00 |
| 03.12.2025 | 26,72 | 26,72 | 26,70 | 26,70 | 0,04% | 515,00 |
| 02.12.2025 | 26,69 | 26,69 | 26,69 | 26,69 | -0,04% | 4.700,00 |
| 26.11.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,56% | 70,00 |
| 24.11.2025 | 26,55 | 26,55 | 26,53 | 26,55 | 0,61% | 615,00 |
| 20.11.2025 | 26,60 | 26,60 | 26,39 | 26,39 | -0,75% | 17.515,00 |
| 14.11.2025 | 26,59 | 26,59 | 26,59 | 26,59 | -0,04% | 2.925,00 |
| 13.11.2025 | 26,65 | 26,65 | 26,60 | 26,60 | -0,34% | 1.725,00 |
| 12.11.2025 | 26,69 | 26,69 | 26,69 | 26,69 | 0,04% | 3.663,00 |
| 11.11.2025 | 26,70 | 26,70 | 26,68 | 26,68 | 0,04% | 1.600,00 |
| 10.11.2025 | 27,00 | 27,00 | 26,66 | 26,67 | 0,34% | 13.200,00 |
| 06.11.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,23% | 48.103,00 |
| 05.11.2025 | 26,60 | 26,60 | 26,52 | 26,52 | -0,23% | 7.642,00 |
| 04.11.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -0,08% | 6.523,00 |
| 03.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | 600,00 |
| 31.10.2025 | 26,70 | 26,70 | 26,69 | 26,70 | 0,19% | 33.312,00 |
| 30.10.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 0,38% | 1.600,00 |
| 29.10.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,34% | 10.600,00 |
| 28.10.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -0,15% | 240,00 |
| 27.10.2025 | 26,46 | 26,50 | 26,40 | 26,50 | -2,79% | 66.560,00 |
| 23.10.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 0,22% | 4.600,00 |
| 22.10.2025 | 27,19 | 27,20 | 27,18 | 27,20 | -0,22% | 1.600,00 |
| 21.10.2025 | 27,19 | 27,29 | 27,18 | 27,26 | 0,11% | 6.287,00 |
| 17.10.2025 | 26,90 | 27,24 | 26,90 | 27,23 | 1,04% | 25.500,00 |
| 16.10.2025 | 27,04 | 27,05 | 26,95 | 26,95 | -0,19% | 35.068,00 |
| 15.10.2025 | 27,00 | 27,00 | 26,91 | 27,00 | 0,26% | 21.571,00 |
| 14.10.2025 | 26,79 | 26,93 | 26,79 | 26,93 | 0,30% | 10.484,00 |
| 13.10.2025 | 26,83 | 26,85 | 26,83 | 26,85 | 0,19% | 1.168,00 |
| 10.10.2025 | 26,81 | 26,81 | 26,70 | 26,80 | 0,04% | 4.474,00 |
| 09.10.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -0,11% | 50,00 |
| 07.10.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 0,07% | 1.750,00 |
| 06.10.2025 | 26,83 | 26,83 | 26,80 | 26,80 | -0,11% | 5.300,00 |
| 03.10.2025 | 26,83 | 26,83 | 26,83 | 26,83 | 0,07% | 1.004,00 |
| 02.10.2025 | 26,77 | 26,81 | 26,77 | 26,81 | -0,17% | 8.830,00 |
| 01.10.2025 | 26,80 | 26,86 | 26,80 | 26,86 | 0,36% | 7.000,00 |
| 25.09.2025 | 26,84 | 26,84 | 26,76 | 26,76 | -0,15% | 3.600,00 |
| 24.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,11% | 30.465,00 |
| 23.09.2025 | 26,81 | 26,84 | 26,81 | 26,83 | -0,11% | 4.139,00 |
| 22.09.2025 | 26,90 | 26,90 | 26,86 | 26,86 | -0,07% | 4.265,00 |
| 19.09.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 0,04% | 520,00 |
| 18.09.2025 | 26,84 | 26,87 | 26,84 | 26,87 | 0,07% | 500,00 |
| 17.09.2025 | 26,89 | 26,89 | 26,85 | 26,85 | -0,15% | 660,00 |
| 16.09.2025 | 26,89 | 26,89 | 26,89 | 26,89 | -0,11% | 900,00 |
| 12.09.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 0,64% | 1.300,00 |
| 11.09.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,26% | 1.880,00 |
| 09.09.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 0,22% | 600,00 |
| 08.09.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 0,45% | 1.800,00 |
| 04.09.2025 | 26,52 | 26,65 | 26,50 | 26,64 | 0,53% | 10.562,00 |
| 03.09.2025 | 26,60 | 26,60 | 26,47 | 26,50 | -0,19% | 12.434,00 |
| 28.08.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,08% | 800,00 |
| 26.08.2025 | 26,53 | 26,53 | 26,53 | 26,53 | 0,11% | 72,00 |
| 21.08.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,19% | 2.330,00 |
| 20.08.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,56% | 125,00 |
| 19.08.2025 | 26,46 | 26,60 | 26,46 | 26,60 | 0,49% | 4.500,00 |
| 18.08.2025 | 26,49 | 26,49 | 26,47 | 26,47 | 0,08% | 60,00 |
| 15.08.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,19% | 100,00 |
| 14.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,15% | 60,00 |
| 13.08.2025 | 26,50 | 26,50 | 26,40 | 26,44 | 0,15% | 1.572,00 |
| 12.08.2025 | 26,48 | 26,48 | 26,40 | 26,40 | -0,11% | 360,00 |
| 11.08.2025 | 26,43 | 26,43 | 26,43 | 26,43 | 0,11% | 350,00 |
| 08.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,04% | 14.322,00 |
| 07.08.2025 | 26,41 | 26,41 | 26,41 | 26,41 | 0,11% | 1.569,00 |
| 06.08.2025 | 26,40 | 26,40 | 26,38 | 26,38 | 0,00% | 540,00 |
| 05.08.2025 | 26,41 | 26,50 | 26,38 | 26,38 | -0,08% | 2.260,00 |
| 04.08.2025 | 26,41 | 26,41 | 26,40 | 26,40 | 0,00% | 715,00 |
| 01.08.2025 | 26,40 | 26,41 | 26,40 | 26,40 | 0,30% | 6.207,00 |
| 31.07.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 0,46% | 4.200,00 |
| 29.07.2025 | 26,35 | 26,40 | 26,20 | 26,20 | -0,68% | 12.478,00 |
| 28.07.2025 | 26,40 | 26,40 | 26,38 | 26,38 | -0,08% | 1.362,00 |
| 25.07.2025 | 26,40 | 26,41 | 26,40 | 26,40 | -2,08% | 6.930,00 |
| 24.07.2025 | 26,98 | 26,98 | 26,96 | 26,96 | -0,52% | 1.700,00 |
| 23.07.2025 | 27,15 | 27,15 | 27,08 | 27,10 | 0,89% | 35.595,00 |
| 22.07.2025 | 27,00 | 27,00 | 26,86 | 26,86 | -1,18% | 118.700,00 |
| 21.07.2025 | 27,18 | 27,18 | 27,18 | 27,18 | 0,44% | 80,00 |
| 18.07.2025 | 27,08 | 27,08 | 27,06 | 27,06 | -0,15% | 6.300,00 |
| 17.07.2025 | 27,00 | 27,12 | 26,95 | 27,10 | -0,18% | 5.166,00 |
| 16.07.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 0,11% | 3.000,00 |
| 15.07.2025 | 27,13 | 27,15 | 27,08 | 27,12 | 0,07% | 10.738,00 |
| 14.07.2025 | 27,11 | 27,15 | 27,10 | 27,10 | 0,18% | 4.332,00 |
| 11.07.2025 | 26,97 | 27,15 | 26,97 | 27,05 | 0,48% | 16.100,00 |
| 10.07.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 0,45% | 240,00 |
| 07.07.2025 | 26,83 | 26,83 | 26,80 | 26,80 | -0,04% | 9.676,00 |
| 03.07.2025 | 26,80 | 26,81 | 26,78 | 26,81 | 0,41% | 860,00 |
| 02.07.2025 | 26,90 | 26,90 | 26,70 | 26,70 | 0,04% | 6.275,00 |
| 01.07.2025 | 26,69 | 26,69 | 26,69 | 26,69 | 1,10% | 1.010,00 |
| 25.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 1.735,00 |
| 24.06.2025 | 26,45 | 26,45 | 26,40 | 26,40 | -0,30% | 336,00 |