Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2019 | 25,25 | 25,38 | 25,25 | 25,33 | -0,24% | - |
| 26.06.2019 | 25,25 | 25,39 | 25,25 | 25,39 | 0,04% | - |
| 25.06.2019 | 25,38 | 25,38 | 24,52 | 25,38 | 3,61% | - |
| 24.06.2019 | 25,36 | 25,38 | 23,58 | 24,49 | -3,39% | - |
| 21.06.2019 | 25,35 | 25,35 | 24,52 | 25,35 | 3,70% | - |
| 20.06.2019 | 26,17 | 26,17 | 24,45 | 24,45 | -3,47% | - |
| 19.06.2019 | 25,33 | 26,16 | 23,55 | 25,33 | 0,06% | - |
| 18.06.2019 | 25,31 | 25,31 | 25,31 | 25,31 | 0,04% | 200,00 |
| 17.06.2019 | 25,30 | 25,30 | 23,52 | 25,30 | 0,16% | - |
| 14.06.2019 | 25,27 | 25,27 | 25,26 | 25,26 | -0,14% | 200,00 |
| 13.06.2019 | 25,30 | 26,18 | 24,47 | 25,30 | -3,36% | - |
| 12.06.2019 | 25,30 | 26,18 | 24,46 | 26,18 | 0,00% | - |
| 11.06.2019 | 25,29 | 26,18 | 24,45 | 26,18 | 3,62% | - |
| 10.06.2019 | 25,26 | 25,26 | 25,26 | 25,26 | 0,04% | 150,00 |
| 07.06.2019 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | 100,00 |
| 06.06.2019 | 25,25 | 25,25 | 25,25 | 25,25 | 0,24% | 100,00 |
| 05.06.2019 | 25,19 | 25,19 | 25,19 | 25,19 | -12,15% | 100,00 |
| 04.06.2019 | 25,10 | 28,68 | 25,10 | 28,68 | 0,03% | - |
| 03.06.2019 | 25,08 | 28,71 | 25,08 | 28,67 | 13,80% | - |
| 31.05.2019 | 25,19 | 25,19 | 25,19 | 25,19 | 0,00% | 100,00 |
| 30.05.2019 | 25,23 | 25,23 | 25,09 | 25,19 | 16,06% | - |
| 29.05.2019 | 25,08 | 28,71 | 21,71 | 21,71 | -14,01% | - |
| 28.05.2019 | 25,08 | 28,71 | 25,08 | 25,24 | 0,06% | - |
| 24.05.2019 | 25,08 | 28,71 | 25,08 | 25,23 | -0,12% | - |
| 23.05.2019 | 25,11 | 25,28 | 21,78 | 25,26 | 16,38% | - |
| 22.05.2019 | 25,07 | 28,65 | 21,70 | 21,70 | -13,79% | - |
| 21.05.2019 | 25,34 | 28,64 | 21,70 | 25,17 | 0,06% | - |
| 20.05.2019 | 25,18 | 25,18 | 25,04 | 25,16 | -0,12% | - |
| 17.05.2019 | 25,03 | 25,19 | 21,71 | 25,19 | 16,19% | - |
| 16.05.2019 | 25,02 | 25,21 | 21,68 | 21,68 | -13,75% | - |
| 15.05.2019 | 24,62 | 28,60 | 21,70 | 25,13 | 0,00% | - |
| 14.05.2019 | 25,00 | 25,14 | 21,66 | 25,13 | 0,12% | - |
| 13.05.2019 | 24,99 | 28,56 | 24,99 | 25,10 | 0,02% | - |
| 10.05.2019 | 24,99 | 25,10 | 24,99 | 25,10 | -0,06% | - |
| 09.05.2019 | 24,98 | 25,11 | 24,98 | 25,11 | -12,23% | - |
| 08.05.2019 | 25,13 | 28,61 | 24,99 | 28,61 | 13,76% | - |
| 07.05.2019 | 24,99 | 25,15 | 21,68 | 25,15 | -0,04% | - |
| 03.05.2019 | 24,98 | 25,16 | 24,98 | 25,16 | 0,12% | - |
| 02.05.2019 | 24,96 | 25,13 | 21,65 | 25,13 | 0,08% | - |
| 01.05.2019 | 24,99 | 25,11 | 24,99 | 25,11 | 0,02% | - |
| 30.04.2019 | 25,00 | 27,75 | 24,25 | 25,11 | -0,12% | - |
| 29.04.2019 | 24,96 | 28,58 | 21,63 | 25,14 | -12,10% | - |
| 26.04.2019 | 28,51 | 28,60 | 21,60 | 28,60 | -1,74% | - |
| 25.04.2019 | 25,17 | 29,10 | 21,99 | 29,10 | 14,16% | - |
| 24.04.2019 | 25,49 | 25,49 | 25,49 | 25,49 | 0,08% | 100,00 |
| 23.04.2019 | 25,33 | 28,99 | 21,93 | 25,47 | 0,16% | - |
| 22.04.2019 | 24,67 | 28,98 | 24,67 | 25,43 | 0,14% | - |
| 18.04.2019 | 25,46 | 25,46 | 25,32 | 25,40 | -0,31% | - |
| 17.04.2019 | 25,32 | 28,98 | 25,32 | 25,48 | 0,32% | - |
| 16.04.2019 | 25,29 | 28,91 | 21,89 | 25,40 | 0,00% | - |
| 15.04.2019 | 25,39 | 25,40 | 25,28 | 25,40 | 0,04% | - |
| 12.04.2019 | 25,24 | 25,39 | 25,24 | 25,39 | 16,34% | - |
| 11.04.2019 | 25,23 | 25,38 | 21,82 | 21,82 | -13,99% | - |
| 10.04.2019 | 25,22 | 25,37 | 25,22 | 25,37 | -0,06% | - |
| 09.04.2019 | 25,17 | 28,86 | 21,88 | 25,39 | 0,22% | - |
| 08.04.2019 | 25,17 | 25,38 | 21,88 | 25,33 | 16,22% | - |
| 05.04.2019 | 25,38 | 28,84 | 21,80 | 21,80 | -14,11% | - |
| 04.04.2019 | 25,48 | 25,48 | 25,35 | 25,38 | 0,12% | - |
| 03.04.2019 | 21,72 | 25,35 | 21,72 | 25,35 | -0,10% | - |
| 02.04.2019 | 25,21 | 25,37 | 25,21 | 25,37 | -11,94% | - |
| 01.04.2019 | 25,29 | 28,81 | 25,26 | 28,81 | 13,87% | - |
| 29.03.2019 | 25,09 | 28,84 | 25,09 | 25,30 | 0,00% | - |
| 28.03.2019 | 25,28 | 28,78 | 25,09 | 25,30 | 0,32% | - |
| 27.03.2019 | 25,27 | 25,27 | 25,08 | 25,22 | -0,14% | - |
| 26.03.2019 | 25,27 | 28,73 | 21,72 | 25,26 | 16,11% | - |
| 25.03.2019 | 25,24 | 28,73 | 21,75 | 21,75 | 0,16% | - |
| 22.03.2019 | 25,21 | 28,70 | 21,72 | 21,72 | -13,69% | - |
| 21.03.2019 | 25,08 | 25,21 | 25,08 | 25,16 | 15,81% | - |
| 20.03.2019 | 25,09 | 28,74 | 21,73 | 21,73 | -13,76% | - |
| 19.03.2019 | 25,19 | 25,20 | 25,19 | 25,19 | 0,04% | 1.000,00 |
| 18.03.2019 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | - |
| 15.03.2019 | 25,20 | 25,20 | 25,18 | 25,18 | -0,08% | 1.600,00 |
| 14.03.2019 | 25,15 | 25,20 | 25,15 | 25,20 | -0,16% | 830,00 |
| 13.03.2019 | 25,22 | 25,24 | 25,22 | 25,24 | 0,36% | 400,00 |
| 12.03.2019 | 25,22 | 25,22 | 25,11 | 25,15 | -0,19% | 1.000,00 |
| 11.03.2019 | 25,20 | 25,20 | 25,20 | 25,20 | -0,17% | 800,00 |
| 08.03.2019 | 25,13 | 25,24 | 25,13 | 25,24 | 0,00% | 1.020,00 |
| 07.03.2019 | 25,13 | 25,24 | 25,12 | 25,24 | 0,47% | 2.802,00 |
| 06.03.2019 | 25,17 | 25,17 | 25,12 | 25,12 | -0,12% | 1.818,00 |
| 05.03.2019 | 25,13 | 25,18 | 25,12 | 25,15 | 0,08% | 4.966,00 |
| 04.03.2019 | 25,13 | 25,13 | 25,13 | 25,13 | 0,12% | 1.000,00 |
| 01.03.2019 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | 130,00 |
| 28.02.2019 | 25,11 | 25,11 | 25,10 | 25,10 | 0,02% | 1.201,00 |
| 27.02.2019 | 25,13 | 25,13 | 25,09 | 25,09 | -0,30% | 1.885,00 |
| 26.02.2019 | 25,10 | 25,17 | 25,10 | 25,17 | 0,24% | 3.140,00 |
| 25.02.2019 | 25,14 | 25,14 | 25,05 | 25,11 | 0,36% | 442,00 |
| 22.02.2019 | 25,00 | 25,03 | 25,00 | 25,02 | 0,44% | 1.725,00 |
| 21.02.2019 | 24,92 | 24,99 | 24,91 | 24,91 | -0,36% | 3.700,00 |
| 20.02.2019 | 25,00 | 25,00 | 25,00 | 25,00 | 0,20% | 100,00 |
| 19.02.2019 | 24,90 | 24,96 | 24,90 | 24,95 | 0,69% | 4.700,00 |
| 15.02.2019 | 24,95 | 24,95 | 24,78 | 24,78 | -0,68% | 10.166,00 |
| 14.02.2019 | 24,96 | 24,98 | 24,95 | 24,95 | 0,00% | 2.429,00 |
| 13.02.2019 | 25,00 | 25,00 | 24,95 | 24,95 | -0,21% | 2.900,00 |
| 12.02.2019 | 25,00 | 25,00 | 25,00 | 25,00 | 0,21% | 1.160,00 |
| 11.02.2019 | 25,00 | 25,00 | 24,95 | 24,95 | -0,20% | 3.827,00 |
| 08.02.2019 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 07.02.2019 | 25,02 | 25,04 | 25,00 | 25,00 | -0,06% | 2.133,00 |
| 06.02.2019 | 25,03 | 25,03 | 25,01 | 25,01 | -0,03% | 2.647,00 |
| 05.02.2019 | 25,00 | 25,02 | 25,00 | 25,02 | -0,03% | 1.668,00 |
| 04.02.2019 | 25,00 | 25,03 | 25,00 | 25,03 | 0,03% | 587,00 |