26,155$
-0,40%
Echtzeit-Aktienkurs Tsakos Energy Navigation Limited
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2025 | 26,26 | 26,30 | 26,26 | 26,26 | 0,31% | 2.576,00 |
| 06.05.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 0,23% | 7.400,00 |
| 02.05.2025 | 26,20 | 26,20 | 26,12 | 26,12 | 0,85% | 2.729,00 |
| 30.04.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,19% | 3.600,00 |
| 28.04.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -2,99% | 280,00 |
| 24.04.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,94% | 600,00 |
| 17.04.2025 | 26,40 | 26,51 | 26,40 | 26,50 | 3,68% | 2.803,00 |
| 11.04.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,24% | 30.500,00 |
| 10.04.2025 | 25,60 | 25,60 | 25,50 | 25,50 | -1,32% | 4.607,00 |
| 09.04.2025 | 25,30 | 25,84 | 25,30 | 25,84 | 1,53% | 22.922,00 |
| 07.04.2025 | 25,55 | 25,55 | 25,35 | 25,45 | 0,35% | 158,00 |
| 04.04.2025 | 25,75 | 25,75 | 25,36 | 25,36 | -3,94% | 2.312,00 |
| 03.04.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -0,60% | 3.150,00 |
| 01.04.2025 | 26,55 | 26,56 | 26,55 | 26,56 | 0,42% | 3.755,00 |
| 31.03.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,53% | 600,00 |
| 28.03.2025 | 26,59 | 26,59 | 26,59 | 26,59 | 0,19% | 1.924,00 |
| 27.03.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,26% | 48,00 |
| 26.03.2025 | 26,46 | 26,47 | 26,46 | 26,47 | 0,04% | 1.100,00 |
| 25.03.2025 | 26,46 | 26,46 | 26,46 | 26,46 | 0,30% | 1.600,00 |
| 24.03.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 0,11% | 3.096,00 |
| 21.03.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,65% | 520,00 |
| 20.03.2025 | 26,18 | 26,19 | 26,18 | 26,18 | 0,23% | 15.836,00 |
| 17.03.2025 | 26,12 | 26,12 | 26,12 | 26,12 | 0,19% | 120,00 |
| 11.03.2025 | 26,07 | 26,07 | 26,07 | 26,07 | -0,04% | 50,00 |
| 07.03.2025 | 26,10 | 26,10 | 26,08 | 26,08 | 0,19% | 115,00 |
| 05.03.2025 | 26,05 | 26,05 | 26,03 | 26,03 | 0,04% | 85,00 |
| 04.03.2025 | 26,15 | 26,15 | 26,02 | 26,02 | -0,31% | 5.436,00 |
| 28.02.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,08% | 400,00 |
| 27.02.2025 | 26,12 | 26,12 | 26,12 | 26,12 | 0,11% | 395,00 |
| 24.02.2025 | 26,08 | 26,09 | 26,08 | 26,09 | -0,04% | 1.002,00 |
| 21.02.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,15% | 2.800,00 |
| 20.02.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,15% | 1.100,00 |
| 19.02.2025 | 26,08 | 26,10 | 26,08 | 26,10 | 0,19% | 2.700,00 |
| 18.02.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,00% | 720,00 |
| 30.01.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,35% | 630,00 |
| 29.01.2025 | 26,00 | 26,00 | 25,96 | 25,96 | -0,38% | 859,00 |
| 27.01.2025 | 26,04 | 26,06 | 26,04 | 26,06 | -0,91% | 143,00 |
| 23.01.2025 | 26,60 | 26,60 | 26,30 | 26,30 | -0,75% | 857,00 |
| 22.01.2025 | 26,50 | 26,50 | 26,48 | 26,50 | 0,19% | 16.946,00 |
| 17.01.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,04% | 1.700,00 |
| 16.01.2025 | 26,35 | 26,46 | 26,35 | 26,46 | 0,42% | 6.648,00 |
| 15.01.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,19% | 474,00 |
| 13.01.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,30% | 155,00 |
| 08.01.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 0,00% | 150,00 |
| 02.01.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 1,81% | 2.024,00 |
| 31.12.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -0,50% | 2.986,00 |
| 30.12.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -0,23% | 2.151,00 |
| 26.12.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,73% | 198,00 |
| 24.12.2024 | 26,03 | 26,03 | 25,91 | 25,91 | -0,15% | 8.500,00 |
| 20.12.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -0,04% | 180,00 |
| 19.12.2024 | 25,96 | 25,96 | 25,96 | 25,96 | -0,08% | 1.700,00 |
| 18.12.2024 | 25,98 | 25,98 | 25,98 | 25,98 | -0,15% | 1.485,00 |
| 13.12.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -0,27% | 16.000,00 |
| 12.12.2024 | 26,06 | 26,09 | 26,06 | 26,09 | -0,08% | 940,00 |
| 09.12.2024 | 26,10 | 26,14 | 26,10 | 26,11 | 0,62% | 614,00 |
| 05.12.2024 | 25,95 | 25,96 | 25,95 | 25,95 | 0,54% | 12.987,00 |
| 04.12.2024 | 25,96 | 25,96 | 25,77 | 25,81 | -1,56% | 3.214,00 |
| 02.12.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -1,09% | 90,00 |
| 18.11.2024 | 26,50 | 26,51 | 26,50 | 26,51 | 1,30% | 2.014,00 |
| 13.11.2024 | 26,30 | 26,31 | 26,17 | 26,17 | 0,23% | 11.980,00 |
| 12.11.2024 | 26,11 | 26,11 | 26,11 | 26,11 | -0,72% | 180,00 |
| 11.11.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 1,19% | 9.700,00 |
| 07.11.2024 | 26,15 | 26,15 | 25,99 | 25,99 | -1,63% | 9.801,00 |
| 31.10.2024 | 26,38 | 26,42 | 26,38 | 26,42 | 0,34% | 1.974,00 |
| 30.10.2024 | 26,40 | 26,43 | 26,33 | 26,33 | -1,22% | 1.628,00 |
| 28.10.2024 | 26,69 | 26,69 | 26,66 | 26,66 | -0,87% | 8.900,00 |
| 25.10.2024 | 26,79 | 26,89 | 26,79 | 26,89 | -1,54% | 9.696,00 |
| 18.10.2024 | 27,51 | 27,51 | 27,31 | 27,31 | -0,33% | 16.079,00 |
| 17.10.2024 | 27,36 | 27,40 | 27,36 | 27,40 | -0,18% | 5.437,00 |
| 16.10.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,00% | 3.500,00 |
| 15.10.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,29% | 2.850,00 |
| 14.10.2024 | 27,37 | 27,37 | 27,37 | 27,37 | 0,26% | 3.918,00 |
| 11.10.2024 | 27,29 | 27,30 | 27,29 | 27,30 | 0,18% | 7.100,00 |
| 10.10.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -0,11% | 300,00 |
| 03.10.2024 | 27,29 | 27,29 | 27,28 | 27,28 | 0,85% | 3.672,00 |
| 24.09.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 0,04% | 2.300,00 |
| 23.09.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 0,33% | 1.050,00 |
| 20.09.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,19% | 1.650,00 |
| 19.09.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | 8.600,00 |
| 18.09.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,75% | 1.450,00 |
| 06.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,07% | 4.400,00 |
| 05.09.2024 | 26,72 | 26,72 | 26,68 | 26,68 | 0,08% | 4.600,00 |
| 30.08.2024 | 26,66 | 26,66 | 26,66 | 26,66 | 1,02% | 1.204,00 |
| 20.08.2024 | 26,39 | 26,39 | 26,39 | 26,39 | -0,15% | 720,00 |
| 16.08.2024 | 26,40 | 26,43 | 26,39 | 26,43 | 1,65% | 2.200,00 |
| 09.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,15% | 739,00 |
| 08.08.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 0,54% | 40,00 |
| 06.08.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | 7.456,00 |
| 05.08.2024 | 25,89 | 25,90 | 25,89 | 25,90 | -0,58% | 32.300,00 |
| 02.08.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -0,65% | 278,00 |
| 31.07.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -0,42% | 1.100,00 |
| 30.07.2024 | 26,33 | 26,33 | 26,33 | 26,33 | -0,27% | 8,00 |
| 26.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,56% | 1.875,00 |
| 25.07.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -1,99% | 2.500,00 |
| 23.07.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -0,40% | 600,00 |
| 22.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,18% | 2.816,00 |
| 19.07.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -0,07% | 2.600,00 |
| 18.07.2024 | 27,27 | 27,27 | 27,27 | 27,27 | 0,26% | 1.450,00 |
| 16.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,78% | 2.223,00 |
| 11.07.2024 | 26,99 | 26,99 | 26,99 | 26,99 | 0,07% | 8.960,00 |