27,230$
0,11%
Echtzeit-Aktienkurs Tsakos Energy Navigation Limited
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 26,78 | 26,95 | 26,78 | 26,95 | 0,52% | 3.190,00 |
| 23.03.2026 | 26,87 | 26,87 | 26,77 | 26,81 | 0,04% | 240,00 |
| 20.03.2026 | 26,85 | 26,85 | 26,80 | 26,80 | -0,74% | 7.877,00 |
| 19.03.2026 | 27,00 | 27,00 | 26,99 | 27,00 | -0,18% | 340,00 |
| 18.03.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 0,93% | 1.000,00 |
| 16.03.2026 | 26,91 | 26,91 | 26,80 | 26,80 | -0,07% | 2.735,00 |
| 13.03.2026 | 27,51 | 27,52 | 26,70 | 26,82 | -2,47% | 17.751,00 |
| 12.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -0,15% | 22.000,00 |
| 10.03.2026 | 27,50 | 27,55 | 27,50 | 27,54 | 0,15% | 4.786,00 |
| 09.03.2026 | 27,58 | 27,60 | 27,50 | 27,50 | -0,36% | 52.207,00 |
| 06.03.2026 | 27,65 | 27,65 | 27,60 | 27,60 | 0,22% | 6.000,00 |
| 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 |