17,080€
4,58%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 16,38 | 17,06 | 16,26 | 17,06 | 4,44% | - |
| 20.01.2026 | 16,29 | 16,51 | 16,06 | 16,33 | 0,12% | - |
| 19.01.2026 | 16,68 | 16,68 | 16,30 | 16,31 | -2,44% | - |
| 16.01.2026 | 17,13 | 17,27 | 16,69 | 16,72 | -1,20% | - |
| 15.01.2026 | 16,83 | 17,02 | 16,52 | 16,92 | 1,17% | - |
| 14.01.2026 | 16,35 | 16,73 | 16,14 | 16,73 | 1,47% | - |
| 13.01.2026 | 16,13 | 16,55 | 15,95 | 16,49 | 1,57% | - |
| 12.01.2026 | 16,16 | 16,29 | 15,95 | 16,23 | 0,95% | - |
| 09.01.2026 | 16,86 | 16,88 | 16,07 | 16,08 | -3,77% | 660,00 |
| 08.01.2026 | 16,17 | 16,71 | 16,09 | 16,71 | 3,24% | - |
| 07.01.2026 | 16,16 | 16,20 | 15,95 | 16,18 | 0,86% | - |
| 06.01.2026 | 15,58 | 16,28 | 15,53 | 16,05 | 0,80% | - |
| 05.01.2026 | 15,72 | 16,00 | 15,72 | 15,92 | 2,64% | - |
| 02.01.2026 | 15,94 | 15,94 | 15,39 | 15,51 | -2,64% | - |
| 30.12.2025 | 15,94 | 15,94 | 15,93 | 15,93 | -0,67% | - |
| 29.12.2025 | 15,98 | 16,05 | 15,75 | 16,04 | 1,58% | 60,00 |
| 23.12.2025 | 15,85 | 15,93 | 15,68 | 15,79 | -0,14% | - |
| 22.12.2025 | 15,60 | 15,96 | 15,43 | 15,81 | 1,31% | - |
| 19.12.2025 | 15,55 | 15,71 | 15,52 | 15,60 | 0,47% | - |
| 18.12.2025 | 15,45 | 15,64 | 15,44 | 15,53 | -0,38% | - |
| 17.12.2025 | 15,42 | 15,59 | 15,36 | 15,59 | 0,53% | - |
| 16.12.2025 | 15,41 | 15,53 | 15,31 | 15,51 | 0,31% | - |
| 15.12.2025 | 15,51 | 15,58 | 15,34 | 15,46 | -0,51% | - |
| 12.12.2025 | 15,70 | 15,76 | 15,51 | 15,54 | -0,50% | - |
| 11.12.2025 | 15,97 | 16,02 | 15,53 | 15,62 | -3,45% | - |
| 10.12.2025 | 16,11 | 16,20 | 15,83 | 16,18 | 0,47% | - |
| 09.12.2025 | 16,10 | 16,23 | 16,08 | 16,10 | -0,22% | - |
| 08.12.2025 | 16,59 | 16,71 | 16,11 | 16,14 | -3,14% | - |
| 05.12.2025 | 16,39 | 16,66 | 16,25 | 16,66 | 1,99% | - |
| 04.12.2025 | 16,45 | 16,51 | 16,29 | 16,33 | -0,06% | - |
| 03.12.2025 | 16,22 | 16,68 | 16,14 | 16,34 | 0,74% | - |
| 02.12.2025 | 16,26 | 16,31 | 16,03 | 16,22 | -0,38% | - |
| 01.12.2025 | 16,31 | 16,49 | 16,07 | 16,29 | -0,28% | - |
| 28.11.2025 | 16,28 | 16,41 | 16,06 | 16,33 | 0,49% | - |
| 27.11.2025 | 16,25 | 16,26 | 16,24 | 16,25 | -0,47% | - |
| 26.11.2025 | 16,33 | 16,45 | 16,14 | 16,33 | -0,49% | - |
| 25.11.2025 | 16,94 | 16,97 | 16,36 | 16,41 | -1,09% | - |
| 24.11.2025 | 15,54 | 16,82 | 15,49 | 16,59 | 6,88% | - |
| 21.11.2025 | 15,10 | 15,54 | 14,91 | 15,52 | 2,16% | - |
| 20.11.2025 | 15,39 | 15,74 | 15,07 | 15,19 | -0,95% | - |
| 19.11.2025 | 15,24 | 15,43 | 15,07 | 15,34 | 1,20% | 180,00 |
| 18.11.2025 | 15,18 | 15,38 | 15,11 | 15,16 | -0,28% | - |
| 17.11.2025 | 15,01 | 15,29 | 14,88 | 15,20 | 0,95% | - |
| 14.11.2025 | 15,05 | 15,15 | 14,67 | 15,06 | -0,74% | - |
| 13.11.2025 | 15,29 | 15,38 | 15,08 | 15,17 | 0,65% | - |
| 12.11.2025 | 15,04 | 15,10 | 14,89 | 15,07 | -0,38% | - |
| 11.11.2025 | 15,27 | 15,28 | 15,02 | 15,13 | -0,90% | - |
| 10.11.2025 | 14,62 | 15,31 | 14,58 | 15,27 | 4,38% | - |
| 07.11.2025 | 14,68 | 14,73 | 14,19 | 14,63 | 0,69% | - |
| 06.11.2025 | 14,17 | 14,55 | 12,95 | 14,53 | -0,85% | - |
| 05.11.2025 | 14,34 | 14,72 | 14,24 | 14,65 | 1,70% | - |
| 04.11.2025 | 14,54 | 14,57 | 14,33 | 14,41 | -2,47% | - |
| 03.11.2025 | 14,69 | 14,79 | 14,69 | 14,77 | 1,15% | - |
| 31.10.2025 | 14,53 | 14,60 | 14,33 | 14,60 | 1,11% | - |
| 30.10.2025 | 14,26 | 14,56 | 14,17 | 14,44 | 1,71% | - |
| 29.10.2025 | 14,11 | 14,58 | 14,10 | 14,20 | 0,00% | - |
| 28.10.2025 | 13,98 | 14,25 | 13,94 | 14,20 | 1,94% | - |
| 27.10.2025 | 13,78 | 14,01 | 13,78 | 13,93 | 1,46% | - |
| 24.10.2025 | 13,91 | 14,07 | 13,52 | 13,73 | -1,19% | - |
| 23.10.2025 | 13,61 | 13,96 | 13,58 | 13,90 | 2,36% | - |
| 22.10.2025 | 13,54 | 13,63 | 13,41 | 13,58 | 0,74% | 2,00 |
| 21.10.2025 | 13,68 | 13,76 | 13,39 | 13,48 | -1,57% | - |
| 20.10.2025 | 13,91 | 14,05 | 13,63 | 13,69 | -2,37% | - |
| 17.10.2025 | 13,91 | 14,10 | 13,75 | 14,02 | 0,75% | - |
| 16.10.2025 | 13,95 | 14,30 | 13,91 | 13,92 | -0,14% | - |
| 15.10.2025 | 13,88 | 14,11 | 13,84 | 13,94 | 0,63% | - |
| 14.10.2025 | 13,93 | 13,93 | 13,64 | 13,85 | -0,98% | - |
| 13.10.2025 | 13,40 | 14,00 | 13,40 | 13,99 | 3,65% | - |
| 10.10.2025 | 14,19 | 14,20 | 13,50 | 13,50 | -5,23% | 2,00 |
| 09.10.2025 | 14,21 | 14,48 | 14,11 | 14,24 | -0,37% | - |
| 08.10.2025 | 14,79 | 14,86 | 14,29 | 14,29 | -3,31% | - |
| 07.10.2025 | 14,50 | 14,80 | 14,44 | 14,78 | 1,60% | 430,00 |
| 06.10.2025 | 14,67 | 14,86 | 14,38 | 14,55 | -0,02% | - |
| 03.10.2025 | 14,77 | 14,80 | 14,34 | 14,55 | -1,49% | 2,00 |
| 02.10.2025 | 15,20 | 15,24 | 14,67 | 14,77 | -2,65% | - |
| 01.10.2025 | 15,17 | 15,28 | 14,89 | 15,18 | 0,46% | 1,00 |
| 30.09.2025 | 15,30 | 15,35 | 14,93 | 15,11 | -1,37% | - |
| 29.09.2025 | 15,79 | 15,79 | 15,05 | 15,32 | -1,91% | - |
| 26.09.2025 | 15,85 | 16,06 | 15,61 | 15,61 | -0,98% | - |
| 25.09.2025 | 16,18 | 16,20 | 15,70 | 15,77 | -2,82% | 2,00 |
| 24.09.2025 | 16,30 | 16,72 | 16,04 | 16,23 | -0,34% | - |
| 23.09.2025 | 15,85 | 16,42 | 15,77 | 16,28 | 2,68% | - |
| 22.09.2025 | 15,93 | 16,00 | 15,65 | 15,86 | -0,56% | - |
| 19.09.2025 | 15,96 | 16,04 | 15,68 | 15,95 | 0,03% | - |
| 18.09.2025 | 15,71 | 16,00 | 15,65 | 15,94 | 1,27% | - |
| 17.09.2025 | 15,52 | 15,76 | 15,43 | 15,74 | 1,61% | - |
| 16.09.2025 | 15,50 | 15,55 | 15,15 | 15,49 | -0,03% | - |
| 15.09.2025 | 15,37 | 15,80 | 15,31 | 15,50 | 0,47% | - |
| 12.09.2025 | 15,14 | 15,56 | 15,10 | 15,42 | 1,75% | - |
| 11.09.2025 | 15,38 | 15,38 | 14,77 | 15,16 | -0,67% | - |
| 10.09.2025 | 15,34 | 15,51 | 15,07 | 15,26 | -1,72% | - |
| 09.09.2025 | 15,35 | 15,58 | 15,25 | 15,53 | 1,27% | - |
| 08.09.2025 | 15,19 | 15,48 | 15,13 | 15,33 | 0,89% | - |
| 05.09.2025 | 14,94 | 15,26 | 14,81 | 15,20 | 1,55% | - |
| 04.09.2025 | 14,76 | 15,06 | 14,75 | 14,97 | 1,30% | - |
| 03.09.2025 | 14,58 | 14,83 | 14,40 | 14,77 | 1,30% | 78,00 |
| 02.09.2025 | 14,39 | 14,72 | 14,31 | 14,58 | 1,32% | - |
| 01.09.2025 | 14,41 | 14,41 | 14,35 | 14,39 | -0,12% | - |
| 29.08.2025 | 14,65 | 14,68 | 14,30 | 14,41 | -1,76% | - |
| 28.08.2025 | 14,57 | 14,70 | 14,53 | 14,67 | 0,10% | - |