26,400$
-0,56%
Echtzeit-Aktienkurs Tsakos Energy Navigation Limited
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2024 | 26,97 | 26,97 | 26,97 | 26,97 | 0,07% | 6,00 |
| 08.07.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,04% | 457,00 |
| 02.07.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -0,41% | 1.200,00 |
| 28.06.2024 | 27,15 | 27,20 | 27,02 | 27,05 | -0,39% | 8.557,00 |
| 27.06.2024 | 27,14 | 27,19 | 27,12 | 27,16 | 0,39% | 6.645,00 |
| 26.06.2024 | 26,93 | 27,13 | 26,93 | 27,05 | 0,07% | 3.676,00 |
| 25.06.2024 | 26,92 | 27,13 | 26,92 | 27,03 | 0,32% | 6.312,00 |
| 24.06.2024 | 26,97 | 26,97 | 26,95 | 26,95 | -0,14% | 3.122,00 |
| 21.06.2024 | 27,00 | 27,14 | 26,98 | 26,98 | -0,09% | 14.276,00 |
| 20.06.2024 | 27,04 | 27,04 | 26,92 | 27,01 | 0,36% | 9.244,00 |
| 18.06.2024 | 26,91 | 27,02 | 26,90 | 26,91 | -0,11% | 7.560,00 |
| 17.06.2024 | 26,86 | 27,00 | 26,86 | 26,94 | 0,19% | 5.532,00 |
| 14.06.2024 | 27,00 | 27,00 | 26,86 | 26,89 | -0,07% | 4.512,00 |
| 13.06.2024 | 26,90 | 27,00 | 26,90 | 26,91 | -0,01% | 9.484,00 |
| 12.06.2024 | 26,90 | 26,94 | 26,82 | 26,91 | -0,02% | 11.018,00 |
| 11.06.2024 | 26,95 | 26,95 | 26,86 | 26,92 | -0,13% | 7.713,00 |
| 10.06.2024 | 26,92 | 27,01 | 26,92 | 26,95 | 0,00% | 8.766,00 |
| 07.06.2024 | 26,81 | 26,97 | 26,81 | 26,95 | 0,17% | 2.671,00 |
| 06.06.2024 | 26,84 | 26,97 | 26,84 | 26,91 | -0,17% | 4.319,00 |
| 05.06.2024 | 26,78 | 26,95 | 26,78 | 26,95 | 0,90% | 10.549,00 |
| 04.06.2024 | 26,70 | 26,80 | 26,62 | 26,71 | -0,34% | 1.805,00 |
| 03.06.2024 | 26,71 | 26,83 | 26,71 | 26,80 | 0,00% | 3.003,00 |
| 31.05.2024 | 26,75 | 26,82 | 26,73 | 26,80 | 0,25% | 2.847,00 |
| 30.05.2024 | 26,70 | 26,79 | 26,70 | 26,73 | 0,13% | 4.010,00 |
| 29.05.2024 | 26,72 | 26,73 | 26,70 | 26,70 | -0,19% | 12.562,00 |
| 28.05.2024 | 26,74 | 26,76 | 26,71 | 26,75 | -0,15% | 5.707,00 |
| 24.05.2024 | 26,75 | 26,79 | 26,62 | 26,79 | 0,49% | 11.063,00 |
| 23.05.2024 | 26,65 | 26,74 | 26,65 | 26,66 | 0,11% | 13.171,00 |
| 22.05.2024 | 26,55 | 26,63 | 26,55 | 26,63 | 0,19% | 6.535,00 |
| 21.05.2024 | 26,46 | 26,58 | 26,46 | 26,58 | 0,45% | 10.948,00 |
| 20.05.2024 | 26,45 | 26,48 | 26,43 | 26,46 | 0,23% | 28.537,00 |
| 17.05.2024 | 26,34 | 26,40 | 26,34 | 26,40 | 0,08% | 1.177,00 |
| 16.05.2024 | 26,35 | 26,38 | 26,30 | 26,38 | 0,11% | 9.241,00 |
| 15.05.2024 | 26,35 | 26,44 | 26,31 | 26,35 | -0,19% | 5.047,00 |
| 14.05.2024 | 26,29 | 26,41 | 26,29 | 26,40 | 0,27% | 8.921,00 |
| 13.05.2024 | 26,57 | 26,57 | 26,25 | 26,33 | -0,61% | 31.633,00 |
| 10.05.2024 | 26,40 | 26,50 | 26,35 | 26,49 | 0,27% | 14.895,00 |
| 09.05.2024 | 26,29 | 26,43 | 26,29 | 26,42 | 0,27% | 8.636,00 |
| 08.05.2024 | 26,34 | 26,35 | 26,33 | 26,35 | 0,04% | 2.843,00 |
| 07.05.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 0,03% | 1.200,00 |
| 06.05.2024 | 26,31 | 26,35 | 26,29 | 26,33 | -0,03% | 8.952,00 |
| 03.05.2024 | 26,35 | 26,35 | 26,25 | 26,34 | 0,04% | 10.675,00 |
| 02.05.2024 | 26,33 | 26,35 | 26,28 | 26,33 | -0,15% | 5.426,00 |
| 01.05.2024 | 26,32 | 26,38 | 26,25 | 26,37 | 0,15% | 9.286,00 |
| 30.04.2024 | 26,35 | 26,35 | 26,25 | 26,33 | -0,02% | 8.481,00 |
| 29.04.2024 | 26,50 | 26,50 | 26,28 | 26,34 | -0,59% | 16.397,00 |
| 26.04.2024 | 26,50 | 26,60 | 26,35 | 26,49 | -0,04% | 4.718,00 |
| 25.04.2024 | 26,50 | 26,52 | 26,32 | 26,50 | 0,57% | 14.180,00 |
| 24.04.2024 | 26,50 | 26,60 | 26,16 | 26,35 | -2,15% | 21.362,00 |
| 23.04.2024 | 26,99 | 27,13 | 26,86 | 26,93 | -0,02% | 22.685,00 |
| 22.04.2024 | 27,04 | 27,04 | 26,88 | 26,94 | -0,50% | 7.713,00 |
| 19.04.2024 | 26,87 | 27,09 | 26,84 | 27,07 | 1,06% | 12.346,00 |
| 18.04.2024 | 26,79 | 26,87 | 26,72 | 26,79 | 0,11% | 3.053,00 |
| 17.04.2024 | 26,83 | 27,10 | 26,76 | 26,76 | -0,28% | 8.565,00 |
| 16.04.2024 | 26,97 | 26,97 | 26,82 | 26,83 | 0,04% | 6.959,00 |
| 15.04.2024 | 27,00 | 27,15 | 26,82 | 26,82 | -1,03% | 9.553,00 |
| 12.04.2024 | 27,15 | 27,15 | 27,09 | 27,10 | -0,40% | 3.085,00 |
| 11.04.2024 | 27,25 | 27,29 | 27,20 | 27,21 | 0,11% | 13.589,00 |
| 10.04.2024 | 27,10 | 27,25 | 27,10 | 27,18 | 0,15% | 7.113,00 |
| 09.04.2024 | 26,98 | 27,15 | 26,98 | 27,14 | 0,33% | 7.448,00 |
| 08.04.2024 | 26,83 | 27,08 | 26,83 | 27,05 | 0,63% | 10.226,00 |
| 05.04.2024 | 26,85 | 26,94 | 26,80 | 26,88 | 0,28% | 5.195,00 |
| 04.04.2024 | 26,88 | 26,88 | 26,75 | 26,81 | 0,02% | 7.715,00 |
| 03.04.2024 | 26,85 | 26,85 | 26,75 | 26,80 | 0,04% | 6.260,00 |
| 02.04.2024 | 26,70 | 26,88 | 26,70 | 26,79 | 0,34% | 9.508,00 |
| 01.04.2024 | 26,70 | 26,75 | 26,65 | 26,70 | 0,51% | 12.307,00 |
| 28.03.2024 | 26,58 | 26,59 | 26,55 | 26,57 | 0,17% | 3.363,00 |
| 27.03.2024 | 26,50 | 26,65 | 26,21 | 26,52 | -0,49% | 10.760,00 |
| 26.03.2024 | 26,50 | 26,65 | 26,50 | 26,65 | 0,47% | 7.830,00 |
| 25.03.2024 | 26,47 | 26,60 | 26,42 | 26,53 | -0,06% | 3.151,00 |
| 22.03.2024 | 26,51 | 26,60 | 26,43 | 26,54 | -0,23% | 4.300,00 |
| 21.03.2024 | 26,57 | 26,60 | 26,52 | 26,60 | 0,72% | 2.837,00 |
| 20.03.2024 | 26,41 | 26,60 | 26,30 | 26,41 | -0,47% | 3.229,00 |
| 19.03.2024 | 26,45 | 26,54 | 26,40 | 26,54 | 0,32% | 4.919,00 |
| 18.03.2024 | 26,44 | 26,45 | 26,37 | 26,45 | 0,27% | 9.612,00 |
| 15.03.2024 | 26,36 | 26,40 | 26,30 | 26,38 | 0,07% | 7.141,00 |
| 14.03.2024 | 26,25 | 26,45 | 26,25 | 26,36 | 0,51% | 7.554,00 |
| 13.03.2024 | 26,34 | 26,34 | 26,21 | 26,23 | -0,28% | 4.795,00 |
| 12.03.2024 | 26,22 | 26,45 | 26,15 | 26,30 | 0,00% | 4.126,00 |
| 11.03.2024 | 26,21 | 26,35 | 26,20 | 26,30 | 0,38% | 2.336,00 |
| 08.03.2024 | 26,19 | 26,20 | 26,15 | 26,20 | 0,19% | 4.197,00 |
| 07.03.2024 | 26,07 | 26,27 | 26,07 | 26,15 | 0,20% | 3.693,00 |
| 06.03.2024 | 26,25 | 26,25 | 25,70 | 26,10 | -0,95% | 12.793,00 |
| 05.03.2024 | 26,20 | 26,38 | 26,20 | 26,35 | 0,00% | 11.183,00 |
| 04.03.2024 | 26,19 | 26,48 | 26,19 | 26,35 | 0,53% | 16.472,00 |
| 01.03.2024 | 26,25 | 26,25 | 26,21 | 26,21 | -0,04% | 3.215,00 |
| 29.02.2024 | 26,15 | 26,22 | 26,15 | 26,22 | -0,04% | 1.772,00 |
| 28.02.2024 | 26,05 | 26,23 | 26,05 | 26,23 | 0,50% | 7.129,00 |
| 27.02.2024 | 26,02 | 26,10 | 26,00 | 26,10 | -0,04% | 13.433,00 |
| 26.02.2024 | 26,15 | 26,22 | 26,10 | 26,11 | 0,23% | 4.049,00 |
| 23.02.2024 | 26,07 | 26,10 | 26,00 | 26,05 | 0,31% | 11.348,00 |
| 22.02.2024 | 26,06 | 26,09 | 25,90 | 25,97 | -0,27% | 23.910,00 |