Echtzeit-Aktienkurs Tsakos Energy Navigation Ltd
Bid:
Ask:
Aktienkurse zur Tsakos Energy Navigation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2019 | 25,15 | 25,15 | 25,00 | 25,00 | -1,85% | 20.701,00 |
| 23.07.2019 | 25,50 | 25,50 | 25,47 | 25,47 | -0,09% | 400,00 |
| 22.07.2019 | 25,46 | 25,49 | 25,46 | 25,49 | 0,13% | 1.765,00 |
| 19.07.2019 | 25,46 | 25,46 | 25,46 | 25,46 | -0,24% | 1.000,00 |
| 18.07.2019 | 25,52 | 25,52 | 25,52 | 25,52 | 0,09% | 100,00 |
| 16.07.2019 | 25,50 | 25,50 | 25,50 | 25,50 | 0,18% | 491,00 |
| 15.07.2019 | 25,45 | 25,45 | 25,45 | 25,45 | 0,00% | 400,00 |
| 12.07.2019 | 25,45 | 25,45 | 25,45 | 25,45 | 0,08% | 609,00 |
| 10.07.2019 | 25,43 | 25,43 | 25,43 | 25,43 | 0,00% | 560,00 |
| 09.07.2019 | 25,43 | 25,43 | 25,43 | 25,43 | 0,08% | 300,00 |
| 08.07.2019 | 25,41 | 25,41 | 25,41 | 25,41 | 0,00% | 200,00 |
| 05.07.2019 | 25,40 | 25,41 | 25,40 | 25,41 | 0,08% | 600,00 |
| 03.07.2019 | 25,39 | 25,39 | 25,39 | 25,39 | 0,04% | 400,00 |
| 02.07.2019 | 25,36 | 25,39 | 25,36 | 25,38 | 0,11% | 2.300,00 |
| 27.06.2019 | 25,35 | 25,35 | 25,35 | 25,35 | 0,05% | 125,00 |
| 26.06.2019 | 25,34 | 25,34 | 25,34 | 25,34 | 0,00% | 634,00 |
| 25.06.2019 | 25,39 | 25,39 | 25,34 | 25,34 | 0,00% | 1.800,00 |
| 24.06.2019 | 25,37 | 25,37 | 25,34 | 25,34 | 0,00% | 3.875,00 |
| 20.06.2019 | 25,34 | 25,34 | 25,34 | 25,34 | 0,12% | 9.555,00 |
| 19.06.2019 | 25,31 | 25,32 | 25,31 | 25,31 | 0,00% | 1.450,00 |
| 18.06.2019 | 25,30 | 25,34 | 25,30 | 25,31 | 0,12% | 14.000,00 |
| 17.06.2019 | 25,28 | 25,28 | 25,28 | 25,28 | 0,08% | 3.665,00 |
| 14.06.2019 | 25,30 | 25,30 | 25,26 | 25,26 | -0,04% | 16.530,00 |
| 13.06.2019 | 25,27 | 25,29 | 25,27 | 25,27 | -0,20% | 700,00 |
| 12.06.2019 | 25,27 | 25,32 | 25,26 | 25,32 | 0,08% | 3.250,00 |
| 11.06.2019 | 25,30 | 25,30 | 25,30 | 25,30 | 0,16% | 700,00 |
| 10.06.2019 | 25,33 | 25,33 | 25,26 | 25,26 | 0,04% | 4.550,00 |
| 07.06.2019 | 25,21 | 25,25 | 25,20 | 25,25 | -0,16% | 15.771,00 |
| 06.06.2019 | 25,27 | 25,29 | 25,23 | 25,29 | 0,34% | 4.606,00 |
| 05.06.2019 | 25,19 | 25,23 | 25,19 | 25,20 | -0,02% | 1.900,00 |
| 04.06.2019 | 25,19 | 25,21 | 25,19 | 25,21 | 0,08% | 1.655,00 |
| 03.06.2019 | 25,19 | 25,19 | 25,19 | 25,19 | 0,00% | 800,00 |
| 31.05.2019 | 25,16 | 25,19 | 25,16 | 25,19 | -0,02% | 900,00 |
| 30.05.2019 | 25,20 | 25,20 | 25,19 | 25,19 | -0,02% | 400,00 |
| 29.05.2019 | 25,18 | 25,20 | 25,18 | 25,20 | 0,12% | 400,00 |
| 28.05.2019 | 25,17 | 25,17 | 25,17 | 25,17 | 0,00% | 1.150,00 |
| 24.05.2019 | 25,17 | 25,19 | 25,17 | 25,17 | -0,20% | 3.300,00 |
| 23.05.2019 | 25,22 | 25,27 | 25,22 | 25,22 | -0,04% | 1.229,00 |
| 22.05.2019 | 25,18 | 25,23 | 25,18 | 25,23 | 0,32% | 1.525,00 |
| 21.05.2019 | 25,14 | 25,18 | 25,14 | 25,15 | 0,08% | 1.628,00 |
| 20.05.2019 | 25,15 | 25,15 | 25,13 | 25,13 | -0,31% | 2.250,00 |
| 17.05.2019 | 25,22 | 25,22 | 25,21 | 25,21 | 0,12% | 1.039,00 |
| 16.05.2019 | 25,19 | 25,20 | 25,18 | 25,18 | 0,36% | 1.636,00 |
| 15.05.2019 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | 510,00 |
| 14.05.2019 | 25,09 | 25,11 | 25,09 | 25,09 | -0,08% | 2.616,00 |
| 13.05.2019 | 25,11 | 25,11 | 25,11 | 25,11 | 0,12% | 1.140,00 |
| 09.05.2019 | 25,08 | 25,08 | 25,08 | 25,08 | 0,00% | 812,00 |
| 08.05.2019 | 25,09 | 25,09 | 25,08 | 25,08 | -0,03% | 2.073,00 |
| 07.05.2019 | 25,08 | 25,09 | 25,08 | 25,09 | -0,23% | 1.100,00 |
| 06.05.2019 | 25,14 | 25,14 | 25,14 | 25,14 | 0,30% | 800,00 |
| 03.05.2019 | 25,13 | 25,14 | 25,07 | 25,07 | -0,16% | 3.800,00 |
| 02.05.2019 | 25,07 | 25,11 | 25,07 | 25,11 | -0,12% | 2.300,00 |
| 01.05.2019 | 25,14 | 25,14 | 25,14 | 25,14 | 0,02% | 651,00 |
| 30.04.2019 | 25,06 | 25,14 | 25,06 | 25,14 | 0,14% | 3.454,00 |
| 29.04.2019 | 25,08 | 25,10 | 25,06 | 25,10 | 0,00% | 2.770,00 |
| 26.04.2019 | 25,10 | 25,10 | 25,05 | 25,10 | -1,76% | 4.230,00 |
| 25.04.2019 | 25,50 | 25,55 | 25,50 | 25,55 | 0,27% | 9.411,00 |
| 24.04.2019 | 25,48 | 25,49 | 25,47 | 25,48 | 0,02% | 4.282,00 |
| 23.04.2019 | 25,44 | 25,47 | 25,43 | 25,47 | 0,21% | 5.316,00 |
| 22.04.2019 | 25,41 | 25,42 | 25,41 | 25,42 | 0,04% | 294,00 |
| 18.04.2019 | 25,42 | 25,42 | 25,41 | 25,41 | 0,00% | 300,00 |
| 17.04.2019 | 25,41 | 25,47 | 25,41 | 25,41 | 0,00% | 700,00 |
| 16.04.2019 | 25,40 | 25,41 | 25,40 | 25,41 | 0,08% | 1.434,00 |
| 15.04.2019 | 25,40 | 25,40 | 25,38 | 25,39 | 0,24% | 1.660,00 |
| 11.04.2019 | 25,33 | 25,34 | 25,33 | 25,33 | 0,04% | 500,00 |
| 10.04.2019 | 25,32 | 25,32 | 25,31 | 25,32 | 0,00% | 915,00 |
| 09.04.2019 | 25,40 | 25,40 | 25,32 | 25,32 | -0,22% | 1.300,00 |
| 08.04.2019 | 25,39 | 25,39 | 25,35 | 25,38 | -0,09% | 2.439,00 |
| 05.04.2019 | 25,37 | 25,40 | 25,35 | 25,40 | 0,32% | 2.725,00 |
| 04.04.2019 | 25,32 | 25,32 | 25,32 | 25,32 | -0,14% | 200,00 |
| 03.04.2019 | 25,35 | 25,35 | 25,27 | 25,35 | 0,02% | 1.645,00 |
| 01.04.2019 | 25,30 | 25,35 | 25,30 | 25,35 | 0,31% | 700,00 |
| 29.03.2019 | 25,30 | 25,30 | 25,18 | 25,27 | 0,36% | 2.700,00 |
| 28.03.2019 | 25,18 | 25,18 | 25,18 | 25,18 | -0,02% | 3.454,00 |
| 26.03.2019 | 25,18 | 25,26 | 25,17 | 25,19 | -0,45% | 4.067,00 |
| 25.03.2019 | 25,30 | 25,30 | 25,30 | 25,30 | 0,31% | 495,00 |
| 22.03.2019 | 25,25 | 25,25 | 25,22 | 25,22 | 0,04% | 570,00 |
| 21.03.2019 | 25,21 | 25,21 | 25,21 | 25,21 | -0,16% | 205,00 |
| 20.03.2019 | 25,21 | 25,25 | 25,17 | 25,25 | 0,24% | 11.700,00 |
| 19.03.2019 | 25,19 | 25,20 | 25,19 | 25,19 | 0,04% | 1.000,00 |
| 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 | 0,00% | 3.700,00 |
| 20.02.2019 | 24,94 | 25,00 | 24,91 | 24,91 | -0,16% | 3.909,00 |
| 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 |