26,050$
0,19%
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 | 26,05 | 26,10 | 25,92 | 26,03 | 0,12% | 15.100,00 |
| 29.10.2026 | 25,99 | 26,05 | 25,92 | 26,00 | 0,31% | 18.103,00 |
| 28.10.2026 | 25,94 | 26,03 | 25,87 | 25,92 | -0,27% | 16.784,00 |
| 27.10.2026 | 26,05 | 26,05 | 25,92 | 25,99 | -2,11% | 11.293,00 |
| 26.10.2026 | 26,54 | 26,62 | 26,44 | 26,55 | -0,07% | 12.967,00 |
| 23.10.2026 | 26,61 | 26,72 | 26,50 | 26,57 | 0,07% | 7.113,00 |
| 22.10.2026 | 26,49 | 26,60 | 26,49 | 26,55 | -0,23% | 5.212,00 |
| 21.10.2026 | 26,57 | 26,62 | 26,50 | 26,61 | 0,26% | 6.415,00 |
| 20.10.2026 | 26,45 | 26,68 | 26,44 | 26,54 | -0,11% | 6.522,00 |
| 19.10.2026 | 26,47 | 26,57 | 26,47 | 26,57 | 0,45% | 3.611,00 |
| 16.10.2026 | 26,47 | 26,47 | 26,43 | 26,45 | -0,08% | 4.770,00 |
| 15.10.2026 | 26,40 | 26,47 | 26,40 | 26,47 | 0,19% | 16.523,00 |
| 14.10.2026 | 26,42 | 26,42 | 26,42 | 26,42 | 0,00% | 2.200,00 |
| 13.10.2026 | 26,43 | 26,44 | 26,42 | 26,42 | -0,71% | 24.438,00 |
| 12.10.2026 | 26,61 | 26,61 | 26,61 | 26,61 | -1,08% | 6.300,00 |
| 09.10.2026 | 26,89 | 26,90 | 26,89 | 26,90 | 0,07% | 6.000,00 |
| 06.10.2026 | 26,88 | 26,88 | 26,88 | 26,88 | 0,75% | 2.900,00 |
| 05.10.2026 | 26,70 | 26,74 | 26,61 | 26,68 | 1,06% | 5.727,00 |
| 01.10.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,64% | 4.932,00 |
| 30.09.2026 | 26,58 | 26,58 | 26,57 | 26,57 | -0,11% | 1.227,00 |
| 29.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,57% | 3.852,00 |
| 28.09.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,08% | 870,00 |
| 25.09.2026 | 26,60 | 26,60 | 26,43 | 26,43 | -0,26% | 216,00 |
| 24.09.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | 1.600,00 |
| 23.09.2026 | 26,60 | 26,62 | 26,60 | 26,60 | 0,00% | 220,00 |
| 22.09.2026 | 26,70 | 26,70 | 26,60 | 26,60 | -0,49% | 760,00 |
| 21.09.2026 | 26,78 | 26,78 | 26,73 | 26,73 | -0,26% | 190,00 |
| 18.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,04% | 56,00 |
| 17.09.2026 | 26,80 | 26,80 | 26,79 | 26,79 | 0,04% | 62,00 |
| 16.09.2026 | 26,78 | 26,78 | 26,78 | 26,78 | 0,49% | 2.280,00 |
| 15.09.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -0,56% | 600,00 |
| 10.09.2026 | 26,95 | 26,95 | 26,80 | 26,80 | -0,33% | 14.500,00 |
| 08.09.2026 | 26,89 | 26,89 | 26,89 | 26,89 | 0,11% | 22,00 |
| 04.09.2026 | 26,86 | 26,86 | 26,86 | 26,86 | -0,15% | 1.000,00 |
| 31.08.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,19% | 2,00 |
| 27.08.2026 | 26,85 | 26,95 | 26,85 | 26,95 | 0,52% | 218,00 |
| 26.08.2026 | 26,81 | 26,81 | 26,81 | 26,81 | 0,00% | 24,00 |
| 21.08.2026 | 26,81 | 26,81 | 26,81 | 26,81 | 1,36% | 336,00 |
| 19.08.2026 | 26,45 | 26,45 | 26,45 | 26,45 | -0,71% | 800,00 |
| 14.08.2026 | 26,64 | 26,67 | 26,64 | 26,64 | 0,53% | 5.264,00 |
| 13.08.2026 | 26,60 | 26,60 | 26,50 | 26,50 | -0,49% | 2.003,00 |
| 07.08.2026 | 26,75 | 26,75 | 26,63 | 26,63 | -0,45% | 4.051,00 |
| 06.08.2026 | 26,76 | 26,76 | 26,75 | 26,75 | -0,04% | 11.101,00 |
| 05.08.2026 | 26,85 | 26,85 | 26,76 | 26,76 | -0,26% | 755,00 |
| 04.08.2026 | 26,88 | 26,89 | 26,83 | 26,83 | 0,04% | 14.742,00 |
| 03.08.2026 | 26,84 | 26,84 | 26,82 | 26,82 | 0,34% | 3.100,00 |
| 31.07.2026 | 26,73 | 26,73 | 26,73 | 26,73 | 0,30% | 15,00 |
| 30.07.2026 | 26,52 | 26,65 | 26,52 | 26,65 | 0,34% | 5.242,00 |
| 29.07.2026 | 26,56 | 26,56 | 26,56 | 26,56 | -0,49% | 4.400,00 |
| 28.07.2026 | 26,65 | 26,73 | 26,60 | 26,69 | 0,64% | 9.535,00 |
| 27.07.2026 | 26,58 | 26,68 | 26,52 | 26,52 | -2,82% | 938,00 |
| 24.07.2026 | 27,26 | 27,29 | 27,26 | 27,29 | -0,73% | 3.416,00 |
| 21.07.2026 | 27,49 | 27,49 | 27,49 | 27,49 | 0,15% | 227,00 |
| 16.07.2026 | 27,45 | 27,47 | 27,45 | 27,45 | 0,22% | 4.200,00 |
| 15.07.2026 | 27,39 | 27,39 | 27,39 | 27,39 | 0,70% | 200,00 |
| 13.07.2026 | 27,28 | 27,28 | 27,20 | 27,20 | 0,11% | 2.146,00 |
| 10.07.2026 | 27,17 | 27,17 | 27,17 | 27,17 | 0,30% | 1.634,00 |
| 06.07.2026 | 27,09 | 27,09 | 27,09 | 27,09 | 0,00% | 2.700,00 |
| 02.07.2026 | 27,11 | 27,11 | 27,09 | 27,09 | 0,30% | 1.156,00 |
| 29.06.2026 | 27,01 | 27,01 | 27,01 | 27,01 | -0,15% | 320,00 |
| 25.06.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -0,18% | 4.304,00 |
| 24.06.2026 | 27,00 | 27,11 | 27,00 | 27,10 | -0,18% | 13.710,00 |
| 23.06.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,00% | 1.341,00 |
| 22.06.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -0,07% | 900,00 |
| 17.06.2026 | 27,20 | 27,20 | 27,17 | 27,17 | 0,63% | 1.497,00 |
| 15.06.2026 | 27,00 | 27,00 | 26,99 | 27,00 | -0,74% | 833,00 |
| 12.06.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,18% | 4.410,00 |
| 10.06.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,00% | 620,00 |
| 09.06.2026 | 27,25 | 27,25 | 27,15 | 27,15 | -0,07% | 1.380,00 |
| 05.06.2026 | 27,15 | 27,17 | 27,15 | 27,17 | -0,22% | 3.100,00 |
| 03.06.2026 | 27,23 | 27,23 | 27,23 | 27,23 | 0,11% | 1.200,00 |
| 02.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,11% | 912,00 |
| 28.05.2026 | 27,17 | 27,17 | 27,17 | 27,17 | -0,18% | 20,00 |
| 27.05.2026 | 27,25 | 27,30 | 27,17 | 27,22 | -0,29% | 2.853,00 |
| 26.05.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,70% | 2.078,00 |
| 18.05.2026 | 27,15 | 27,15 | 27,11 | 27,11 | -0,15% | 3.410,00 |
| 14.05.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,30% | 360,00 |
| 13.05.2026 | 27,07 | 27,07 | 27,07 | 27,07 | -0,44% | 1.700,00 |
| 12.05.2026 | 27,15 | 27,20 | 27,15 | 27,19 | 0,00% | 1.969,00 |
| 11.05.2026 | 27,20 | 27,20 | 27,19 | 27,19 | 0,44% | 43,00 |
| 08.05.2026 | 27,15 | 27,15 | 27,07 | 27,07 | -0,26% | 2.720,00 |
| 07.05.2026 | 27,10 | 27,20 | 27,10 | 27,14 | -0,22% | 4.260,00 |
| 06.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 100,00 |
| 04.05.2026 | 27,29 | 27,30 | 27,29 | 27,30 | -0,18% | 2.249,00 |
| 01.05.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -0,18% | 1.900,00 |
| 30.04.2026 | 27,34 | 27,40 | 27,34 | 27,40 | 0,18% | 2.939,00 |
| 28.04.2026 | 27,45 | 27,45 | 27,35 | 27,35 | -0,18% | 8.500,00 |
| 27.04.2026 | 27,40 | 27,40 | 27,35 | 27,40 | -0,83% | 6.300,00 |
| 22.04.2026 | 27,63 | 27,63 | 27,63 | 27,63 | -0,50% | 704,00 |
| 21.04.2026 | 27,65 | 27,80 | 27,65 | 27,77 | 0,62% | 3.800,00 |
| 20.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 500,00 |
| 15.04.2026 | 27,40 | 27,42 | 27,40 | 27,40 | 0,29% | 4.705,00 |
| 14.04.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 0,26% | 2.900,00 |
| 10.04.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -0,40% | 6.500,00 |
| 09.04.2026 | 27,36 | 27,36 | 27,36 | 27,36 | 0,04% | 3.000,00 |
| 08.04.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,55% | 1.800,00 |
| 06.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,18% | 8.000,00 |
| 02.04.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 1,49% | 22.800,00 |
| 30.03.2026 | 27,00 | 27,05 | 26,85 | 26,85 | -0,92% | 9.500,00 |
| 27.03.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,56% | 319,00 |