Tsakos Energy Navigation Limited TEN
NYSE · Vereinigte Staaten · Transport
$48,98+1,73 (+3,66 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $47,25 | +0,17 % | $47,56 | $48,83 | $47,16 | 413,90K |
| 2026-09-29 | $47,17 | +1,86 % | $45,92 | $47,67 | $45,50 | 455,00K |
| 2026-09-28 | $46,31 | +0,17 % | $47,37 | $47,38 | $45,83 | 451,00K |
| 2026-09-25 | $46,23 | -1,11 % | $46,78 | $47,34 | $45,80 | 300,20K |
| 2026-09-24 | $46,75 | -0,53 % | $46,67 | $47,70 | $46,22 | 553,00K |
| 2026-09-23 | $47,00 | -2,63 % | $48,44 | $48,44 | $46,36 | 685,40K |
| 2026-09-22 | $48,27 | -5,20 % | $49,45 | $50,25 | $48,17 | 747,50K |
| 2026-09-21 | $50,92 | -2,25 % | $52,66 | $53,74 | $50,64 | 730,70K |
| 2026-09-18 | $52,09 | -1,36 % | $52,59 | $53,63 | $51,52 | 713,80K |
| 2026-09-17 | $52,81 | +0,96 % | $52,16 | $53,84 | $51,44 | 506,60K |
| 2026-09-16 | $52,31 | +2,35 % | $50,90 | $52,90 | $50,90 | 656,10K |
| 2026-09-15 | $51,11 | +3,00 % | $49,64 | $51,24 | $48,84 | 746,20K |
| 2026-09-14 | $49,62 | +3,59 % | $48,35 | $49,69 | $47,70 | 804,90K |
| 2026-09-11 | $47,90 | +7,13 % | $45,35 | $48,24 | $44,92 | 1,06M |
| 2026-09-10 | $44,71 | +0,88 % | $45,51 | $46,65 | $43,80 | 715,10K |
| 2026-09-09 | $44,32 | +1,84 % | $44,17 | $44,51 | $43,61 | 309,20K |
| 2026-09-08 | $43,52 | -0,50 % | $44,10 | $44,10 | $43,07 | 301,70K |
| 2026-09-04 | $43,74 | +1,06 % | $43,41 | $43,99 | $43,13 | 326,30K |
| 2026-09-03 | $43,28 | +0,07 % | $43,50 | $44,00 | $42,83 | 349,50K |
| 2026-09-02 | $43,25 | +1,00 % | $42,82 | $43,30 | $42,37 | 270,70K |
| 2026-09-01 | $42,82 | +0,99 % | $42,90 | $43,21 | $42,14 | 193,40K |
| 2026-08-31 | $42,40 | -0,28 % | $42,81 | $42,91 | $42,02 | 260,50K |
| 2026-08-28 | $42,52 | +1,02 % | $42,14 | $42,93 | $42,00 | 148,50K |
| 2026-08-27 | $42,09 | +4,57 % | $40,74 | $42,33 | $40,74 | 294,20K |
| 2026-08-26 | $40,25 | -4,78 % | $41,75 | $41,83 | $40,02 | 329,70K |
| 2026-08-25 | $42,27 | -0,84 % | $42,38 | $42,65 | $42,00 | 144,40K |
| 2026-08-24 | $42,63 | -0,19 % | $42,38 | $42,82 | $42,18 | 230,40K |
| 2026-08-21 | $42,71 | +0,92 % | $42,78 | $44,00 | $42,49 | 316,40K |
| 2026-08-20 | $42,32 | -0,66 % | $42,64 | $42,77 | $41,78 | 140,30K |
| 2026-08-19 | $42,60 | +1,36 % | $42,39 | $42,95 | $42,03 | 170,50K |
| 2026-08-18 | $42,03 | -0,31 % | $42,22 | $42,22 | $41,55 | 175,40K |
| 2026-08-17 | $42,16 | +1,71 % | $42,00 | $42,69 | $41,75 | 257,60K |
| 2026-08-14 | $41,45 | +1,57 % | $40,81 | $42,00 | $40,80 | 246,00K |
| 2026-08-13 | $40,81 | +3,82 % | $39,36 | $41,50 | $39,36 | 322,40K |
| 2026-08-12 | $39,31 | +2,83 % | $38,19 | $39,35 | $38,19 | 198,60K |
| 2026-08-11 | $38,23 | -0,21 % | $38,46 | $38,91 | $37,28 | 175,00K |
| 2026-08-10 | $38,31 | -2,12 % | $39,22 | $39,34 | $38,31 | 186,90K |
| 2026-08-07 | $39,14 | +0,20 % | $39,28 | $39,50 | $38,11 | 162,20K |
| 2026-08-06 | $39,06 | +2,76 % | $38,52 | $39,47 | $38,52 | 170,00K |
| 2026-08-05 | $38,01 | -2,11 % | $39,35 | $39,52 | $37,91 | 234,40K |
| 2026-08-04 | $38,83 | -1,97 % | $39,73 | $39,73 | $38,66 | 218,90K |
| 2026-08-03 | $39,61 | -1,27 % | $39,98 | $40,89 | $38,99 | 180,10K |
| 2026-07-31 | $40,12 | +1,08 % | $40,15 | $41,00 | $39,53 | 171,70K |
| 2026-07-30 | $39,69 | +0,68 % | $39,17 | $39,89 | $38,79 | 130,50K |
| 2026-07-29 | $39,42 | +0,46 % | $39,37 | $39,83 | $38,55 | 147,40K |
| 2026-07-28 | $39,24 | +0,18 % | $39,18 | $39,92 | $38,40 | 158,60K |
| 2026-07-27 | $39,17 | -0,58 % | $38,21 | $39,22 | $38,19 | 129,10K |
| 2026-07-24 | $39,40 | -0,08 % | $39,61 | $40,35 | $38,94 | 191,30K |
| 2026-07-23 | $39,43 | -0,05 % | $38,51 | $39,62 | $38,30 | 289,40K |
| 2026-07-22 | $39,45 | -1,89 % | $40,40 | $40,57 | $39,44 | 316,00K |
| 2026-07-21 | $40,21 | +3,47 % | $39,30 | $40,23 | $38,59 | 208,00K |
| 2026-07-20 | $38,86 | +3,30 % | $38,34 | $39,47 | $38,06 | 206,30K |
| 2026-07-17 | $37,62 | -4,49 % | $39,00 | $39,00 | $37,54 | 235,10K |
| 2026-07-16 | $39,39 | -0,68 % | $39,62 | $40,43 | $39,22 | 156,90K |
| 2026-07-15 | $39,66 | -0,23 % | $39,54 | $39,89 | $38,67 | 164,70K |
| 2026-07-14 | $39,75 | +2,37 % | $39,61 | $40,86 | $39,10 | 268,50K |
| 2026-07-13 | $38,83 | -2,09 % | $40,00 | $40,42 | $38,74 | 208,40K |
| 2026-07-10 | $39,66 | +3,77 % | $38,75 | $39,80 | $38,57 | 197,50K |
| 2026-07-09 | $38,22 | -2,48 % | $39,11 | $39,11 | $36,92 | 351,20K |
| 2026-07-08 | $39,19 | +1,87 % | $38,68 | $39,40 | $38,35 | 300,80K |
| 2026-07-07 | $38,47 | +1,61 % | $37,97 | $38,75 | $37,70 | 210,70K |
| 2026-07-06 | $37,86 | +1,31 % | $37,00 | $38,63 | $37,00 | 209,30K |
| 2026-07-02 | $37,37 | +5,65 % | $37,03 | $38,10 | $36,54 | 255,00K |
| 2026-07-01 | $35,37 | 0,00 % | $35,06 | $35,82 | $34,98 | 245,60K |
| 2026-06-30 | $35,37 | -1,09 % | $35,63 | $35,82 | $34,89 | 292,20K |
| 2026-06-29 | $35,76 | -2,61 % | $37,73 | $37,74 | $35,66 | 351,60K |
| 2026-06-26 | $36,72 | -2,55 % | $37,31 | $37,65 | $35,90 | 346,80K |
| 2026-06-25 | $37,68 | -3,73 % | $38,64 | $39,30 | $37,24 | 245,00K |
| 2026-06-24 | $39,14 | -4,88 % | $40,83 | $41,15 | $38,84 | 375,50K |
| 2026-06-23 | $41,15 | +3,60 % | $40,07 | $41,36 | $39,12 | 620,10K |
| 2026-06-22 | $39,72 | +3,73 % | $38,25 | $40,06 | $38,25 | 303,20K |
| 2026-06-18 | $38,29 | +1,27 % | $37,26 | $38,30 | $36,70 | 302,80K |
| 2026-06-17 | $37,81 | -1,84 % | $38,51 | $38,87 | $37,69 | 182,50K |
| 2026-06-16 | $38,52 | -0,98 % | $38,89 | $39,62 | $37,58 | 283,50K |
| 2026-06-15 | $38,90 | +0,34 % | $39,06 | $39,85 | $37,63 | 537,30K |
| 2026-06-12 | $38,77 | +4,47 % | $37,10 | $38,80 | $37,01 | 212,80K |
| 2026-06-11 | $37,11 | -0,08 % | $37,68 | $38,35 | $36,99 | 195,50K |
| 2026-06-10 | $37,14 | +0,11 % | $36,88 | $37,82 | $36,88 | 162,30K |
| 2026-06-09 | $37,10 | +0,73 % | $37,00 | $37,30 | $36,27 | 190,30K |
| 2026-06-08 | $36,83 | -0,46 % | $37,50 | $37,61 | $36,16 | 208,30K |
| 2026-06-05 | $37,00 | +1,59 % | $36,76 | $37,49 | $36,13 | 250,40K |
| 2026-06-04 | $36,42 | -1,35 % | $36,98 | $37,40 | $36,30 | 209,20K |
| 2026-06-03 | $36,92 | -1,12 % | $37,01 | $38,14 | $36,90 | 243,40K |
| 2026-06-02 | $37,34 | -1,53 % | $38,25 | $38,55 | $36,84 | 498,50K |
| 2026-06-01 | $37,92 | +0,90 % | $37,96 | $38,67 | $37,30 | 618,40K |
| 2026-05-29 | $37,58 | -1,13 % | $37,61 | $37,93 | $37,20 | 393,40K |
| 2026-05-28 | $38,01 | -5,21 % | $40,52 | $40,61 | $37,87 | 588,40K |
| 2026-05-27 | $40,10 | -4,34 % | $41,56 | $41,72 | $39,80 | 369,70K |
| 2026-05-26 | $41,92 | -1,62 % | $42,65 | $42,94 | $41,36 | 314,40K |
| 2026-05-22 | $42,61 | -4,18 % | $45,36 | $45,36 | $42,01 | 573,90K |