11,810€
-0,25%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2025 | 11,80 | 11,97 | 11,59 | 11,59 | -2,95% | - |
| 21.05.2025 | 12,31 | 12,36 | 11,87 | 11,95 | -3,38% | - |
| 20.05.2025 | 12,56 | 12,66 | 12,28 | 12,36 | -0,98% | - |
| 19.05.2025 | 12,60 | 12,65 | 12,39 | 12,49 | -1,94% | - |
| 16.05.2025 | 12,71 | 12,85 | 12,59 | 12,73 | 0,04% | - |
| 15.05.2025 | 12,88 | 12,89 | 12,66 | 12,73 | -1,32% | - |
| 14.05.2025 | 13,02 | 13,16 | 12,82 | 12,90 | -0,96% | - |
| 13.05.2025 | 12,93 | 13,08 | 12,64 | 13,02 | 1,62% | - |
| 12.05.2025 | 12,04 | 12,90 | 12,04 | 12,82 | 6,61% | - |
| 09.05.2025 | 12,04 | 12,16 | 11,88 | 12,02 | -0,15% | - |
| 08.05.2025 | 12,17 | 12,21 | 11,81 | 12,04 | 0,92% | - |
| 07.05.2025 | 11,91 | 11,99 | 11,69 | 11,93 | 0,59% | - |
| 06.05.2025 | 12,00 | 12,06 | 11,85 | 11,86 | -1,21% | - |
| 05.05.2025 | 12,10 | 12,19 | 11,87 | 12,00 | -0,33% | - |
| 02.05.2025 | 11,46 | 12,15 | 11,46 | 12,04 | 5,15% | - |
| 30.04.2025 | 11,52 | 11,58 | 11,32 | 11,45 | -0,82% | - |
| 29.04.2025 | 11,36 | 11,63 | 11,29 | 11,55 | 3,17% | - |
| 28.04.2025 | 11,31 | 11,46 | 11,12 | 11,19 | -1,10% | - |
| 25.04.2025 | 11,30 | 11,58 | 11,18 | 11,32 | 0,07% | - |
| 24.04.2025 | 11,23 | 11,31 | 11,03 | 11,31 | 0,49% | 180,00 |
| 23.04.2025 | 10,89 | 11,29 | 10,73 | 11,26 | 4,99% | - |
| 22.04.2025 | 11,08 | 11,08 | 10,56 | 10,72 | -3,07% | - |
| 17.04.2025 | 10,96 | 11,16 | 10,82 | 11,06 | 0,73% | - |
| 16.04.2025 | 11,09 | 11,09 | 10,89 | 10,98 | -0,95% | - |
| 15.04.2025 | 11,35 | 11,37 | 10,98 | 11,09 | -1,58% | - |
| 14.04.2025 | 11,67 | 11,88 | 11,17 | 11,26 | -3,22% | - |
| 11.04.2025 | 10,71 | 11,64 | 10,61 | 11,64 | 9,09% | - |
| 10.04.2025 | 11,42 | 11,42 | 10,59 | 10,67 | -7,14% | - |
| 09.04.2025 | 10,10 | 11,53 | 10,00 | 11,49 | 11,29% | - |
| 08.04.2025 | 11,24 | 11,49 | 10,26 | 10,32 | -7,26% | - |
| 07.04.2025 | 10,68 | 11,38 | 10,11 | 11,13 | 4,38% | - |
| 04.04.2025 | 11,46 | 11,78 | 10,49 | 10,66 | -7,32% | 200,00 |
| 03.04.2025 | 12,47 | 12,47 | 11,45 | 11,51 | -7,98% | - |
| 02.04.2025 | 12,68 | 12,92 | 12,34 | 12,50 | -1,52% | - |
| 01.04.2025 | 12,32 | 12,90 | 12,32 | 12,70 | 2,42% | - |
| 31.03.2025 | 12,33 | 12,59 | 12,05 | 12,40 | 0,41% | - |
| 28.03.2025 | 12,20 | 12,59 | 12,14 | 12,35 | 1,33% | - |
| 27.03.2025 | 12,46 | 12,73 | 12,12 | 12,18 | -2,17% | 1.000,00 |
| 26.03.2025 | 12,48 | 12,56 | 12,19 | 12,45 | -0,76% | 900,00 |
| 25.03.2025 | 12,55 | 12,66 | 12,46 | 12,55 | -0,34% | - |
| 24.03.2025 | 12,69 | 12,79 | 12,53 | 12,59 | -0,34% | - |
| 21.03.2025 | 12,78 | 12,92 | 12,49 | 12,63 | -2,07% | - |
| 20.03.2025 | 12,65 | 13,00 | 12,60 | 12,90 | 2,14% | - |
| 19.03.2025 | 12,57 | 12,87 | 12,52 | 12,63 | 0,50% | - |
| 18.03.2025 | 12,65 | 12,79 | 12,45 | 12,57 | -1,20% | - |
| 17.03.2025 | 12,73 | 13,05 | 12,66 | 12,72 | -0,47% | - |
| 14.03.2025 | 12,84 | 12,90 | 12,54 | 12,78 | -0,54% | - |
| 13.03.2025 | 12,98 | 13,17 | 12,74 | 12,85 | -1,38% | - |
| 12.03.2025 | 12,76 | 13,17 | 12,38 | 13,03 | 5,53% | - |
| 11.03.2025 | 12,48 | 12,71 | 12,23 | 12,35 | -3,31% | - |
| 10.03.2025 | 13,19 | 13,37 | 12,69 | 12,77 | -3,17% | - |
| 07.03.2025 | 13,20 | 13,49 | 13,04 | 13,19 | -0,13% | - |
| 06.03.2025 | 12,98 | 13,21 | 12,88 | 13,21 | 1,91% | 900,00 |
| 05.03.2025 | 13,29 | 13,75 | 12,95 | 12,96 | -2,61% | 15,00 |
| 04.03.2025 | 13,29 | 13,40 | 12,82 | 13,31 | 0,08% | - |
| 03.03.2025 | 13,77 | 13,98 | 13,29 | 13,30 | -3,43% | - |
| 28.02.2025 | 13,81 | 14,05 | 13,61 | 13,77 | -0,13% | - |
| 27.02.2025 | 13,77 | 13,91 | 13,51 | 13,79 | 0,22% | - |
| 26.02.2025 | 13,50 | 13,90 | 13,50 | 13,76 | 1,98% | - |
| 25.02.2025 | 13,39 | 13,75 | 13,14 | 13,49 | 1,37% | - |
| 24.02.2025 | 13,51 | 13,78 | 13,21 | 13,31 | -1,54% | - |
| 21.02.2025 | 14,15 | 14,32 | 13,44 | 13,51 | -3,41% | - |
| 20.02.2025 | 13,94 | 14,31 | 13,47 | 13,99 | -0,39% | - |
| 19.02.2025 | 14,27 | 14,34 | 13,89 | 14,05 | -1,56% | - |
| 18.02.2025 | 13,92 | 14,36 | 13,92 | 14,27 | 2,44% | - |
| 17.02.2025 | 13,93 | 14,00 | 13,93 | 13,93 | -0,02% | 2,00 |
| 14.02.2025 | 14,17 | 14,18 | 13,82 | 13,93 | -0,36% | - |
| 13.02.2025 | 14,05 | 14,05 | 13,68 | 13,98 | 1,19% | - |
| 12.02.2025 | 14,05 | 14,07 | 13,71 | 13,82 | -1,46% | 100,00 |