Echtzeit-Aktienkurs Tsakos Energy Navigation Limited
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2020 | 24,43 | 25,00 | 24,43 | 25,00 | -0,12% | - |
| 27.10.2020 | 25,03 | 25,03 | 25,03 | 25,03 | 0,00% | - |
| 26.10.2020 | 25,03 | 25,03 | 25,03 | 25,03 | -4,37% | - |
| 23.10.2020 | 25,60 | 26,18 | 0,00 | 26,18 | 2,49% | - |
| 22.10.2020 | 26,13 | 26,13 | 25,54 | 25,54 | 2,57% | - |
| 21.10.2020 | 25,49 | 25,49 | 24,90 | 24,90 | -2,51% | - |
| 20.10.2020 | 26,13 | 26,13 | 25,54 | 25,54 | 0,04% | - |
| 19.10.2020 | 25,58 | 25,58 | 25,53 | 25,53 | -2,22% | - |
| 16.10.2020 | 0,00 | 26,16 | 0,00 | 26,11 | 2,27% | - |
| 15.10.2020 | 25,53 | 26,12 | 25,53 | 25,53 | 2,57% | - |
| 14.10.2020 | 26,81 | 26,81 | 24,89 | 24,89 | -2,93% | - |
| 13.10.2020 | 26,81 | 26,81 | 25,64 | 25,64 | 0,45% | - |
| 12.10.2020 | 25,53 | 25,53 | 25,53 | 25,53 | 0,04% | - |
| 09.10.2020 | 25,42 | 25,52 | 25,42 | 25,52 | -0,22% | - |
| 07.10.2020 | 25,52 | 26,16 | 25,52 | 25,57 | 0,00% | - |
| 06.10.2020 | 26,82 | 26,82 | 25,52 | 25,57 | -2,20% | - |
| 05.10.2020 | 25,51 | 26,15 | 25,46 | 26,15 | 2,09% | - |
| 02.10.2020 | 26,80 | 26,80 | 25,61 | 25,61 | -0,08% | - |
| 01.10.2020 | 25,63 | 25,63 | 25,63 | 25,63 | 0,39% | - |
| 30.09.2020 | 25,49 | 26,77 | 0,00 | 25,53 | -1,88% | - |
| 29.09.2020 | 24,15 | 26,02 | 24,15 | 26,02 | 5,00% | - |
| 28.09.2020 | 25,45 | 25,45 | 24,78 | 24,78 | -2,48% | - |
| 23.09.2020 | 25,41 | 26,03 | 24,83 | 25,41 | 0,06% | - |
| 22.09.2020 | 25,47 | 26,05 | 24,83 | 25,40 | -0,49% | - |
| 21.09.2020 | 26,69 | 26,69 | 25,52 | 25,52 | 0,45% | - |
| 18.09.2020 | 25,37 | 25,97 | 25,37 | 25,41 | 0,67% | - |
| 17.09.2020 | 24,10 | 25,24 | 24,10 | 25,24 | -0,53% | - |
| 16.09.2020 | 25,39 | 25,49 | 25,37 | 25,37 | -2,22% | - |
| 15.09.2020 | 25,39 | 25,95 | 24,73 | 25,95 | 2,35% | - |
| 11.09.2020 | 25,39 | 25,39 | 24,72 | 25,35 | -2,42% | - |
| 10.09.2020 | 26,65 | 26,65 | 25,35 | 25,98 | 5,12% | - |
| 09.09.2020 | 25,39 | 25,39 | 24,72 | 24,72 | -2,49% | - |
| 08.09.2020 | 25,39 | 25,39 | 24,72 | 25,35 | 2,55% | - |
| 04.09.2020 | 25,39 | 25,39 | 24,72 | 24,72 | -2,49% | - |
| 03.09.2020 | 25,35 | 25,98 | 25,35 | 25,35 | -2,18% | - |
| 02.09.2020 | 24,01 | 25,91 | 24,01 | 25,91 | 2,45% | - |
| 01.09.2020 | 25,32 | 25,90 | 24,65 | 25,29 | -0,12% | - |
| 31.08.2020 | 26,65 | 26,65 | 25,32 | 25,32 | 0,22% | - |
| 28.08.2020 | 26,54 | 26,54 | 25,27 | 25,27 | -2,41% | - |
| 27.08.2020 | 0,00 | 25,89 | 0,00 | 25,89 | 2,49% | - |
| 26.08.2020 | 26,56 | 26,56 | 24,68 | 25,26 | -2,47% | - |
| 25.08.2020 | 23,98 | 25,90 | 23,98 | 25,90 | 2,37% | - |
| 24.08.2020 | 26,61 | 26,61 | 24,70 | 25,30 | 0,04% | - |
| 21.08.2020 | 23,98 | 25,29 | 23,98 | 25,29 | 0,04% | - |
| 20.08.2020 | 23,95 | 25,39 | 23,95 | 25,28 | 0,00% | - |
| 19.08.2020 | 26,62 | 26,62 | 24,65 | 25,28 | -0,02% | - |
| 18.08.2020 | 26,63 | 26,63 | 25,29 | 25,29 | 0,24% | - |
| 17.08.2020 | 25,23 | 25,81 | 25,23 | 25,23 | 2,42% | - |
| 14.08.2020 | 26,46 | 26,46 | 24,61 | 24,63 | -2,47% | - |
| 13.08.2020 | 26,58 | 26,58 | 24,62 | 25,26 | -0,12% | - |
| 12.08.2020 | 26,58 | 26,58 | 24,69 | 25,29 | 0,24% | - |
| 11.08.2020 | 26,55 | 26,55 | 25,23 | 25,23 | 0,10% | - |
| 10.08.2020 | 23,90 | 25,20 | 23,90 | 25,20 | -0,32% | - |
| 06.08.2020 | 26,43 | 26,43 | 25,24 | 25,28 | -1,90% | - |
| 05.08.2020 | 25,14 | 25,77 | 24,56 | 25,77 | 2,57% | - |
| 04.08.2020 | 23,83 | 25,13 | 23,83 | 25,13 | 0,08% | - |
| 03.08.2020 | 25,14 | 25,68 | 24,56 | 25,11 | 2,22% | - |
| 31.07.2020 | 26,43 | 26,43 | 24,56 | 24,56 | -2,31% | - |
| 30.07.2020 | 26,43 | 26,43 | 24,54 | 25,14 | 0,16% | - |
| 29.07.2020 | 26,39 | 26,39 | 24,55 | 25,10 | -2,41% | - |
| 28.07.2020 | 25,09 | 25,72 | 25,09 | 25,72 | 2,47% | - |
| 27.07.2020 | 23,80 | 25,10 | 23,80 | 25,10 | 0,04% | - |
| 24.07.2020 | 23,78 | 25,10 | 23,78 | 25,09 | 1,07% | - |
| 23.07.2020 | 24,24 | 25,42 | 24,24 | 24,83 | -2,82% | - |
| 22.07.2020 | 24,24 | 25,55 | 24,24 | 25,55 | 0,00% | - |
| 21.07.2020 | 24,22 | 25,55 | 24,22 | 25,55 | 0,06% | - |
| 20.07.2020 | 26,82 | 26,82 | 24,97 | 25,53 | -3,28% | - |
| 17.07.2020 | 25,50 | 26,40 | 25,50 | 26,40 | 7,10% | - |
| 16.07.2020 | 23,65 | 25,44 | 23,65 | 24,65 | -3,11% | - |
| 15.07.2020 | 25,44 | 26,29 | 25,44 | 25,44 | 0,02% | - |
| 13.07.2020 | 25,43 | 25,43 | 24,58 | 25,43 | 0,04% | - |
| 10.07.2020 | 25,43 | 25,43 | 25,42 | 25,42 | 0,00% | - |
| 09.07.2020 | 25,42 | 25,42 | 25,42 | 25,42 | 0,14% | - |
| 08.07.2020 | 25,39 | 26,23 | 24,55 | 25,39 | -3,55% | - |
| 07.07.2020 | 25,43 | 26,32 | 25,43 | 26,32 | 3,60% | - |
| 06.07.2020 | 25,40 | 25,41 | 24,54 | 25,41 | -0,37% | - |
| 02.07.2020 | 27,24 | 27,24 | 25,50 | 25,50 | 0,37% | - |
| 01.07.2020 | 25,36 | 26,22 | 24,53 | 25,41 | 0,16% | - |
| 30.06.2020 | 25,36 | 25,37 | 21,87 | 25,37 | -12,25% | - |
| 29.06.2020 | 25,37 | 28,91 | 25,37 | 28,91 | 14,05% | - |
| 26.06.2020 | 32,57 | 32,57 | 21,86 | 25,35 | -12,30% | - |
| 24.06.2020 | 25,36 | 28,90 | 25,36 | 28,90 | -0,03% | - |
| 23.06.2020 | 25,36 | 28,91 | 25,36 | 28,91 | 14,02% | - |
| 22.06.2020 | 18,23 | 25,36 | 18,23 | 25,36 | 0,00% | - |
| 19.06.2020 | 18,23 | 25,36 | 18,23 | 25,36 | 2,42% | - |
| 18.06.2020 | 26,65 | 26,65 | 24,75 | 24,76 | -2,39% | - |
| 17.06.2020 | 26,67 | 26,67 | 24,73 | 25,36 | 0,10% | - |
| 16.06.2020 | 25,34 | 25,34 | 24,76 | 25,34 | 2,61% | - |
| 15.06.2020 | 23,95 | 25,92 | 23,95 | 24,69 | 0,10% | - |
| 12.06.2020 | 26,59 | 26,59 | 24,67 | 24,67 | -3,16% | - |
| 11.06.2020 | 26,55 | 26,55 | 25,35 | 25,47 | 1,05% | - |
| 10.06.2020 | 32,35 | 32,35 | 25,21 | 25,21 | -0,26% | - |
| 09.06.2020 | 21,73 | 28,76 | 21,73 | 25,27 | 16,32% | - |
| 08.06.2020 | 32,37 | 32,37 | 21,73 | 21,73 | -13,33% | - |
| 05.06.2020 | 17,84 | 28,71 | 17,84 | 25,07 | -0,58% | - |
| 04.06.2020 | 23,93 | 25,21 | 23,93 | 25,21 | 2,65% | - |
| 03.06.2020 | 25,23 | 25,23 | 24,56 | 24,56 | -2,56% | - |
| 02.06.2020 | 23,92 | 25,21 | 23,92 | 25,21 | 0,00% | - |
| 01.06.2020 | 25,20 | 25,21 | 25,07 | 25,21 | 0,02% | - |
| 29.05.2020 | 26,50 | 26,50 | 25,20 | 25,20 | 0,12% | - |