31,455$
14,22%
Echtzeit-Aktienkurs Tsakos Energy Navigation Limited
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2026 | 27,60 | 27,60 | 27,54 | 27,54 | -0,22% | 997,00 |
| 03.03.2026 | 27,50 | 27,61 | 27,50 | 27,60 | -0,22% | 98.764,00 |
| 24.02.2026 | 27,66 | 27,66 | 27,66 | 27,66 | 0,40% | 2.200,00 |
| 23.02.2026 | 27,60 | 27,60 | 27,55 | 27,55 | -0,79% | 5.924,00 |
| 19.02.2026 | 27,73 | 27,77 | 27,73 | 27,77 | 0,18% | 2.362,00 |
| 18.02.2026 | 27,72 | 27,72 | 27,71 | 27,72 | 0,76% | 9.800,00 |
| 17.02.2026 | 27,50 | 27,53 | 27,50 | 27,51 | 0,00% | 3.405,00 |
| 13.02.2026 | 27,55 | 27,55 | 27,51 | 27,51 | -0,15% | 3.200,00 |
| 12.02.2026 | 27,60 | 27,60 | 27,54 | 27,55 | 0,62% | 14.555,00 |
| 11.02.2026 | 27,37 | 27,49 | 27,37 | 27,38 | 0,04% | 6.166,00 |
| 10.02.2026 | 27,37 | 27,37 | 27,37 | 27,37 | 0,96% | 35,00 |
| 09.02.2026 | 26,90 | 27,11 | 26,90 | 27,11 | 0,97% | 4.668,00 |
| 06.02.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,19% | 3,00 |
| 05.02.2026 | 26,96 | 26,96 | 26,90 | 26,90 | -1,03% | 13.304,00 |
| 03.02.2026 | 27,18 | 27,18 | 27,12 | 27,18 | 0,18% | 6.300,00 |
| 02.02.2026 | 27,13 | 27,13 | 27,13 | 27,13 | 0,15% | 64,00 |
| 28.01.2026 | 27,20 | 27,20 | 27,09 | 27,09 | -0,37% | 4.167,00 |
| 27.01.2026 | 27,21 | 27,31 | 27,18 | 27,19 | -1,27% | 10.750,00 |
| 26.01.2026 | 27,50 | 27,61 | 27,50 | 27,54 | -0,40% | 47.976,00 |
| 23.01.2026 | 27,70 | 27,70 | 27,60 | 27,65 | -0,40% | 19.315,00 |
| 21.01.2026 | 27,76 | 27,76 | 27,76 | 27,76 | 0,22% | 450,00 |
| 20.01.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | 10.932,00 |
| 16.01.2026 | 27,60 | 27,72 | 27,60 | 27,70 | 0,11% | 3.855,00 |
| 15.01.2026 | 27,66 | 27,67 | 27,66 | 27,67 | 0,62% | 1.100,00 |
| 14.01.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -0,22% | 2.205,00 |
| 13.01.2026 | 27,56 | 27,56 | 27,56 | 27,56 | 0,04% | 8.400,00 |
| 12.01.2026 | 27,55 | 27,56 | 27,55 | 27,55 | 1,29% | 244,00 |
| 09.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,48% | 5.100,00 |
| 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 |