14,250€
-0,30%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 14,21 | 14,21 | 14,18 | 14,19 | -0,72% | - |
| 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% | - |
| 27.08.2025 | 14,69 | 14,80 | 14,50 | 14,65 | -0,17% | - |
| 26.08.2025 | 14,54 | 14,70 | 14,46 | 14,68 | 0,63% | 56,00 |
| 25.08.2025 | 14,22 | 14,61 | 14,22 | 14,59 | 2,01% | - |
| 22.08.2025 | 14,22 | 14,50 | 14,13 | 14,30 | 0,53% | - |
| 21.08.2025 | 13,86 | 14,27 | 13,18 | 14,22 | 3,10% | - |
| 20.08.2025 | 13,53 | 13,87 | 13,50 | 13,80 | 2,05% | - |
| 19.08.2025 | 13,85 | 13,96 | 13,47 | 13,52 | -3,22% | - |
| 18.08.2025 | 13,83 | 14,14 | 13,81 | 13,97 | -0,16% | - |
| 15.08.2025 | 14,16 | 14,26 | 13,97 | 13,99 | -1,27% | - |
| 14.08.2025 | 14,24 | 14,30 | 14,04 | 14,17 | -0,46% | - |
| 13.08.2025 | 14,10 | 14,34 | 14,07 | 14,24 | 0,74% | - |
| 12.08.2025 | 13,91 | 14,31 | 13,80 | 14,13 | 1,51% | - |
| 11.08.2025 | 13,95 | 14,11 | 13,66 | 13,92 | -0,36% | - |
| 08.08.2025 | 13,77 | 14,34 | 13,53 | 13,97 | 0,92% | - |
| 07.08.2025 | 14,38 | 14,52 | 13,43 | 13,84 | -3,75% | - |
| 06.08.2025 | 14,63 | 14,71 | 14,35 | 14,38 | -1,78% | - |
| 05.08.2025 | 14,06 | 14,70 | 13,97 | 14,64 | 4,11% | - |
| 04.08.2025 | 13,65 | 14,08 | 13,53 | 14,07 | 2,63% | - |
| 01.08.2025 | 13,95 | 13,95 | 13,42 | 13,71 | -1,58% | - |
| 31.07.2025 | 13,85 | 14,21 | 13,77 | 13,93 | 0,40% | - |
| 30.07.2025 | 13,93 | 14,18 | 13,78 | 13,87 | -0,64% | - |
| 29.07.2025 | 13,97 | 14,26 | 13,76 | 13,96 | -0,21% | - |
| 28.07.2025 | 13,77 | 14,10 | 13,77 | 13,99 | 1,63% | - |
| 25.07.2025 | 13,78 | 13,96 | 13,65 | 13,77 | -0,11% | - |
| 24.07.2025 | 13,70 | 13,92 | 13,64 | 13,78 | 0,49% | - |
| 23.07.2025 | 13,32 | 13,80 | 13,30 | 13,71 | 2,54% | - |
| 22.07.2025 | 12,89 | 13,40 | 12,89 | 13,37 | 3,16% | - |
| 21.07.2025 | 13,10 | 13,19 | 12,88 | 12,96 | -1,18% | - |
| 18.07.2025 | 12,94 | 13,50 | 12,88 | 13,12 | 1,33% | - |
| 17.07.2025 | 12,60 | 13,15 | 12,59 | 12,95 | 2,37% | - |
| 16.07.2025 | 12,55 | 12,77 | 12,35 | 12,65 | 0,58% | 400,00 |
| 15.07.2025 | 12,77 | 12,81 | 12,45 | 12,57 | -1,57% | - |
| 14.07.2025 | 12,89 | 13,01 | 12,60 | 12,77 | -0,97% | - |
| 11.07.2025 | 12,57 | 12,94 | 12,48 | 12,90 | 5,05% | - |
| 10.07.2025 | 11,86 | 12,29 | 11,81 | 12,28 | 3,56% | 387,00 |
| 09.07.2025 | 12,02 | 12,11 | 11,81 | 11,86 | -1,50% | - |
| 08.07.2025 | 11,93 | 12,22 | 11,86 | 12,04 | 1,01% | - |
| 07.07.2025 | 11,81 | 12,18 | 11,57 | 11,92 | 0,89% | - |
| 04.07.2025 | 11,79 | 11,90 | 11,26 | 11,81 | -0,25% | - |
| 03.07.2025 | 11,70 | 11,95 | 11,63 | 11,84 | 1,28% | 150,00 |
| 02.07.2025 | 11,22 | 11,70 | 11,22 | 11,69 | 3,91% | - |
| 01.07.2025 | 11,09 | 11,44 | 10,99 | 11,25 | 1,35% | - |
| 30.06.2025 | 11,24 | 11,31 | 10,98 | 11,10 | -1,46% | - |
| 27.06.2025 | 11,31 | 11,50 | 11,18 | 11,27 | -0,57% | - |
| 26.06.2025 | 11,58 | 11,60 | 11,25 | 11,33 | -2,33% | - |
| 25.06.2025 | 11,26 | 11,71 | 11,16 | 11,60 | 3,02% | - |
| 24.06.2025 | 11,24 | 11,33 | 11,08 | 11,26 | 0,81% | - |
| 23.06.2025 | 11,47 | 11,62 | 11,16 | 11,17 | -2,66% | - |
| 20.06.2025 | 11,73 | 11,92 | 11,43 | 11,48 | -2,09% | - |
| 19.06.2025 | 11,81 | 11,85 | 11,72 | 11,72 | -0,93% | - |
| 18.06.2025 | 11,93 | 12,05 | 11,78 | 11,83 | -1,00% | - |
| 17.06.2025 | 11,97 | 12,03 | 11,74 | 11,95 | 0,17% | - |
| 16.06.2025 | 12,23 | 12,25 | 11,91 | 11,93 | -2,43% | - |
| 13.06.2025 | 12,11 | 12,24 | 11,93 | 12,23 | 1,14% | - |
| 12.06.2025 | 12,10 | 12,10 | 11,83 | 12,09 | -0,25% | - |
| 11.06.2025 | 11,83 | 12,21 | 11,81 | 12,12 | 2,32% | 1.000,00 |
| 10.06.2025 | 11,82 | 11,95 | 11,69 | 11,85 | -0,02% | - |
| 09.06.2025 | 11,80 | 11,97 | 11,79 | 11,85 | 0,04% | - |
| 06.06.2025 | 11,67 | 11,95 | 11,63 | 11,84 | 1,30% | - |
| 05.06.2025 | 11,70 | 11,91 | 11,54 | 11,69 | -0,17% | - |
| 04.06.2025 | 11,57 | 11,78 | 11,56 | 11,71 | 1,12% | - |
| 03.06.2025 | 11,43 | 11,61 | 11,12 | 11,58 | 1,25% | - |
| 02.06.2025 | 11,67 | 11,67 | 11,34 | 11,44 | -1,80% | - |
| 30.05.2025 | 11,45 | 11,76 | 11,45 | 11,65 | 1,41% | - |
| 29.05.2025 | 11,62 | 11,84 | 11,37 | 11,49 | -1,12% | - |
| 28.05.2025 | 11,73 | 11,82 | 11,56 | 11,62 | -0,81% | - |
| 27.05.2025 | 11,76 | 11,92 | 11,59 | 11,71 | -0,19% | - |
| 26.05.2025 | 11,74 | 11,86 | 11,63 | 11,73 | 0,49% | 100,00 |
| 23.05.2025 | 11,58 | 11,71 | 11,32 | 11,68 | 0,71% | - |