26,270$
-0,23%
Echtzeit-Aktienkurs Tsakos Energy Navigation Limited
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2024 | 26,09 | 26,09 | 26,02 | 26,04 | -0,19% | 15.668,00 |
| 20.02.2024 | 26,18 | 26,18 | 26,06 | 26,09 | -0,19% | 7.397,00 |
| 16.02.2024 | 26,15 | 26,18 | 26,06 | 26,14 | -0,04% | 5.578,00 |
| 15.02.2024 | 26,06 | 26,15 | 26,05 | 26,15 | 0,30% | 8.501,00 |
| 14.02.2024 | 26,05 | 26,10 | 26,01 | 26,07 | 0,23% | 16.290,00 |
| 13.02.2024 | 26,00 | 26,11 | 26,00 | 26,01 | -0,08% | 8.959,00 |
| 12.02.2024 | 26,08 | 26,36 | 25,70 | 26,03 | -0,19% | 42.940,00 |
| 09.02.2024 | 26,05 | 26,09 | 26,01 | 26,08 | 0,19% | 23.671,00 |
| 08.02.2024 | 26,08 | 26,10 | 25,85 | 26,03 | 0,08% | 22.659,00 |
| 07.02.2024 | 26,14 | 26,14 | 26,00 | 26,01 | -0,31% | 8.094,00 |
| 06.02.2024 | 26,14 | 26,14 | 26,00 | 26,09 | 0,15% | 9.257,00 |
| 05.02.2024 | 26,13 | 26,14 | 26,00 | 26,05 | 0,00% | 7.047,00 |
| 02.02.2024 | 26,16 | 26,16 | 26,04 | 26,05 | 0,00% | 9.014,00 |
| 01.02.2024 | 26,04 | 26,14 | 26,04 | 26,05 | 0,15% | 9.309,00 |
| 31.01.2024 | 26,04 | 26,16 | 25,99 | 26,01 | -0,12% | 21.201,00 |
| 30.01.2024 | 26,14 | 26,16 | 26,04 | 26,04 | -0,50% | 5.556,00 |
| 29.01.2024 | 26,07 | 26,21 | 26,07 | 26,17 | 0,00% | 6.465,00 |
| 26.01.2024 | 26,28 | 26,28 | 26,00 | 26,17 | -0,06% | 5.573,00 |
| 25.01.2024 | 26,05 | 26,30 | 26,01 | 26,19 | 0,67% | 14.686,00 |
| 24.01.2024 | 26,02 | 26,46 | 26,01 | 26,01 | -2,58% | 21.713,00 |
| 23.01.2024 | 26,59 | 26,80 | 26,59 | 26,70 | 0,19% | 7.853,00 |
| 22.01.2024 | 26,55 | 26,65 | 26,35 | 26,65 | 0,57% | 7.604,00 |
| 19.01.2024 | 26,50 | 26,50 | 26,40 | 26,50 | 0,08% | 12.947,00 |
| 18.01.2024 | 26,38 | 26,50 | 26,20 | 26,48 | -0,08% | 20.057,00 |
| 17.01.2024 | 26,49 | 26,50 | 26,44 | 26,50 | 0,52% | 9.611,00 |
| 16.01.2024 | 26,40 | 26,45 | 26,36 | 26,36 | -0,02% | 25.572,00 |
| 12.01.2024 | 26,40 | 26,40 | 26,35 | 26,37 | -0,12% | 8.578,00 |
| 11.01.2024 | 26,40 | 26,40 | 26,35 | 26,40 | 0,00% | 8.134,00 |
| 10.01.2024 | 26,40 | 26,40 | 26,35 | 26,40 | 0,04% | 13.084,00 |
| 09.01.2024 | 26,33 | 26,40 | 26,33 | 26,39 | 0,73% | 16.889,00 |
| 08.01.2024 | 26,40 | 26,40 | 26,12 | 26,20 | -0,57% | 20.483,00 |
| 05.01.2024 | 26,26 | 26,35 | 26,20 | 26,35 | 0,08% | 6.444,00 |
| 04.01.2024 | 26,28 | 26,33 | 26,26 | 26,33 | 0,50% | 4.704,00 |
| 03.01.2024 | 26,21 | 26,30 | 26,20 | 26,20 | -0,11% | 10.058,00 |
| 02.01.2024 | 26,23 | 26,38 | 26,22 | 26,23 | -0,83% | 10.882,00 |
| 29.12.2023 | 26,20 | 26,47 | 26,20 | 26,45 | 0,76% | 15.127,00 |
| 28.12.2023 | 26,10 | 26,29 | 26,10 | 26,25 | 0,50% | 7.855,00 |
| 27.12.2023 | 26,14 | 26,19 | 26,10 | 26,12 | -0,11% | 6.925,00 |
| 26.12.2023 | 26,03 | 26,15 | 26,03 | 26,15 | 0,46% | 9.469,00 |
| 22.12.2023 | 26,05 | 26,10 | 26,03 | 26,03 | -0,12% | 10.666,00 |
| 21.12.2023 | 26,03 | 26,24 | 26,03 | 26,06 | 0,59% | 40.147,00 |
| 20.12.2023 | 25,85 | 25,91 | 25,85 | 25,91 | 0,33% | 5.918,00 |
| 19.12.2023 | 25,81 | 25,85 | 25,62 | 25,83 | 0,22% | 9.716,00 |
| 18.12.2023 | 25,76 | 25,85 | 25,76 | 25,77 | 0,27% | 13.874,00 |
| 15.12.2023 | 25,68 | 25,84 | 25,68 | 25,70 | 0,16% | 10.766,00 |
| 14.12.2023 | 25,76 | 25,76 | 25,59 | 25,66 | 0,27% | 9.730,00 |
| 13.12.2023 | 25,53 | 25,75 | 25,52 | 25,59 | 0,00% | 11.687,00 |
| 12.12.2023 | 25,65 | 25,66 | 25,51 | 25,59 | 0,02% | 6.985,00 |
| 11.12.2023 | 25,56 | 25,66 | 25,46 | 25,59 | 0,06% | 14.752,00 |