13,960€
-0,80%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 14,10 | 14,18 | 13,80 | 13,96 | -0,78% | - |
| 30.01.2025 | 13,99 | 14,17 | 13,73 | 14,07 | 0,54% | - |
| 29.01.2025 | 13,59 | 14,01 | 13,57 | 14,00 | 3,15% | - |
| 28.01.2025 | 13,66 | 13,98 | 13,56 | 13,57 | -0,57% | - |
| 27.01.2025 | 13,68 | 13,81 | 13,42 | 13,65 | -0,29% | - |
| 24.01.2025 | 13,79 | 13,83 | 13,49 | 13,69 | -0,78% | - |
| 23.01.2025 | 13,38 | 13,81 | 13,37 | 13,80 | 2,93% | - |
| 22.01.2025 | 13,70 | 13,86 | 13,40 | 13,40 | -2,31% | 320,00 |
| 21.01.2025 | 14,02 | 14,20 | 13,59 | 13,72 | -3,00% | - |
| 20.01.2025 | 13,91 | 14,18 | 13,89 | 14,15 | 0,96% | - |
| 17.01.2025 | 13,85 | 14,11 | 13,75 | 14,01 | 1,03% | - |
| 16.01.2025 | 14,21 | 14,51 | 13,77 | 13,87 | -2,34% | - |
| 15.01.2025 | 14,15 | 14,35 | 13,92 | 14,20 | 0,32% | - |
| 14.01.2025 | 14,23 | 14,29 | 13,92 | 14,16 | -0,74% | 100,00 |
| 13.01.2025 | 14,15 | 14,28 | 13,92 | 14,26 | 0,56% | 2,00 |
| 10.01.2025 | 13,63 | 14,38 | 13,62 | 14,18 | 4,04% | - |
| 09.01.2025 | 13,63 | 13,66 | 13,61 | 13,63 | -0,04% | - |
| 08.01.2025 | 13,56 | 13,71 | 13,29 | 13,64 | 0,70% | - |
| 07.01.2025 | 13,40 | 13,57 | 13,32 | 13,54 | 1,59% | - |
| 06.01.2025 | 13,79 | 14,33 | 13,29 | 13,33 | -3,30% | 30,00 |
| 03.01.2025 | 14,24 | 14,45 | 13,77 | 13,78 | -2,79% | - |
| 02.01.2025 | 13,32 | 14,27 | 13,32 | 14,18 | 6,42% | 380,00 |
| 30.12.2024 | 13,34 | 13,34 | 13,32 | 13,32 | 0,60% | - |
| 27.12.2024 | 13,49 | 13,49 | 13,20 | 13,24 | -1,83% | - |
| 23.12.2024 | 13,18 | 13,62 | 13,18 | 13,49 | 2,51% | - |
| 20.12.2024 | 13,16 | 13,42 | 12,90 | 13,16 | 0,00% | - |
| 19.12.2024 | 13,45 | 13,56 | 13,16 | 13,16 | -2,23% | - |
| 18.12.2024 | 13,38 | 13,74 | 13,30 | 13,46 | 0,64% | - |
| 17.12.2024 | 13,82 | 13,94 | 13,26 | 13,38 | -3,24% | - |
| 16.12.2024 | 13,99 | 14,22 | 13,81 | 13,82 | -1,41% | - |
| 13.12.2024 | 14,32 | 14,38 | 13,90 | 14,02 | -2,30% | - |
| 12.12.2024 | 14,32 | 14,49 | 14,17 | 14,35 | -0,07% | - |
| 11.12.2024 | 14,62 | 14,67 | 14,13 | 14,36 | -1,78% | - |
| 10.12.2024 | 14,43 | 14,81 | 14,43 | 14,62 | 1,33% | 100,00 |
| 09.12.2024 | 14,20 | 14,67 | 14,20 | 14,43 | 1,14% | 144,00 |
| 06.12.2024 | 14,78 | 15,01 | 14,23 | 14,27 | -3,50% | - |
| 05.12.2024 | 14,82 | 15,40 | 14,70 | 14,78 | -0,25% | - |
| 04.12.2024 | 14,84 | 14,99 | 14,64 | 14,82 | -0,17% | - |
| 03.12.2024 | 14,78 | 15,09 | 14,75 | 14,85 | 0,30% | - |
| 02.12.2024 | 14,97 | 15,26 | 14,75 | 14,80 | -1,40% | 100,00 |
| 29.11.2024 | 15,22 | 15,47 | 14,93 | 15,01 | -1,38% | - |
| 28.11.2024 | 15,17 | 15,23 | 15,17 | 15,22 | 0,26% | - |
| 27.11.2024 | 16,02 | 16,10 | 15,14 | 15,18 | -5,36% | - |
| 26.11.2024 | 16,24 | 16,56 | 15,97 | 16,04 | -1,41% | 150,00 |
| 25.11.2024 | 16,18 | 16,29 | 15,88 | 16,27 | 0,25% | - |
| 22.11.2024 | 15,85 | 16,27 | 15,85 | 16,23 | 1,69% | - |
| 21.11.2024 | 16,09 | 16,36 | 15,82 | 15,96 | -1,85% | - |
| 20.11.2024 | 16,23 | 16,48 | 16,13 | 16,26 | 0,18% | 36,00 |
| 19.11.2024 | 16,64 | 16,66 | 16,10 | 16,23 | -2,32% | - |
| 18.11.2024 | 16,39 | 16,63 | 16,25 | 16,62 | -0,76% | - |
| 15.11.2024 | 16,88 | 17,03 | 16,69 | 16,74 | -0,64% | - |
| 14.11.2024 | 16,62 | 16,95 | 16,62 | 16,85 | 1,38% | - |
| 13.11.2024 | 16,60 | 16,74 | 16,38 | 16,62 | 0,18% | - |
| 12.11.2024 | 16,73 | 16,88 | 16,50 | 16,59 | -0,82% | - |
| 11.11.2024 | 16,26 | 16,91 | 16,23 | 16,73 | 2,88% | - |
| 08.11.2024 | 16,25 | 16,42 | 16,05 | 16,26 | 0,06% | - |
| 07.11.2024 | 15,63 | 16,97 | 15,54 | 16,25 | 4,10% | 2,00 |
| 06.11.2024 | 15,19 | 15,75 | 15,08 | 15,61 | 4,00% | - |
| 05.11.2024 | 14,72 | 15,03 | 14,64 | 15,01 | 1,90% | - |
| 04.11.2024 | 14,66 | 14,79 | 14,53 | 14,73 | -0,14% | 139,00 |
| 01.11.2024 | 14,46 | 14,77 | 14,46 | 14,75 | 1,79% | - |
| 31.10.2024 | 14,42 | 14,62 | 14,23 | 14,49 | 0,63% | - |
| 30.10.2024 | 14,62 | 14,62 | 14,32 | 14,40 | -1,57% | - |
| 29.10.2024 | 14,47 | 14,88 | 14,43 | 14,63 | 1,11% | - |
| 28.10.2024 | 14,69 | 14,76 | 14,30 | 14,47 | -1,50% | - |
| 25.10.2024 | 14,53 | 14,74 | 13,80 | 14,69 | 1,12% | - |
| 24.10.2024 | 14,66 | 14,86 | 14,46 | 14,53 | -0,84% | - |
| 23.10.2024 | 15,15 | 15,18 | 14,53 | 14,65 | -3,30% | - |
| 22.10.2024 | 15,26 | 15,26 | 15,05 | 15,15 | -0,79% | - |
| 21.10.2024 | 15,58 | 15,69 | 15,21 | 15,27 | -2,18% | - |
| 18.10.2024 | 15,81 | 16,02 | 15,60 | 15,61 | -1,33% | - |
| 17.10.2024 | 15,57 | 15,93 | 15,53 | 15,82 | 1,28% | - |
| 16.10.2024 | 15,60 | 15,83 | 15,58 | 15,62 | -0,19% | - |
| 15.10.2024 | 15,84 | 15,88 | 15,43 | 15,65 | -1,20% | - |
| 14.10.2024 | 16,31 | 16,56 | 15,81 | 15,84 | -2,94% | - |
| 11.10.2024 | 16,51 | 16,58 | 16,12 | 16,32 | -1,55% | - |
| 10.10.2024 | 16,23 | 16,59 | 16,15 | 16,58 | 2,39% | - |
| 09.10.2024 | 16,47 | 16,53 | 16,17 | 16,19 | -1,64% | - |
| 08.10.2024 | 16,77 | 16,79 | 16,28 | 16,46 | -1,91% | - |
| 07.10.2024 | 16,78 | 17,04 | 16,71 | 16,78 | 0,06% | - |
| 04.10.2024 | 16,87 | 17,21 | 16,71 | 16,77 | -0,34% | - |
| 03.10.2024 | 17,34 | 17,40 | 16,82 | 16,83 | -2,96% | - |
| 02.10.2024 | 17,32 | 17,48 | 17,21 | 17,34 | 0,29% | - |
| 01.10.2024 | 17,51 | 17,56 | 17,20 | 17,29 | -1,31% | - |
| 30.09.2024 | 17,15 | 17,54 | 17,04 | 17,52 | 1,92% | - |
| 27.09.2024 | 17,22 | 17,29 | 17,02 | 17,19 | -0,46% | 50,00 |
| 26.09.2024 | 17,05 | 17,37 | 17,03 | 17,27 | 1,41% | - |
| 25.09.2024 | 16,91 | 17,05 | 16,64 | 17,03 | 0,83% | - |
| 24.09.2024 | 16,39 | 16,95 | 16,35 | 16,89 | 2,99% | - |
| 23.09.2024 | 16,08 | 16,49 | 16,08 | 16,40 | 1,86% | - |
| 20.09.2024 | 16,28 | 16,41 | 15,87 | 16,10 | -0,92% | - |
| 19.09.2024 | 15,88 | 16,38 | 15,88 | 16,25 | 1,63% | - |
| 18.09.2024 | 15,73 | 16,13 | 15,70 | 15,99 | 1,78% | - |
| 17.09.2024 | 15,73 | 15,82 | 15,56 | 15,71 | -0,25% | - |
| 16.09.2024 | 15,55 | 15,77 | 15,45 | 15,75 | 1,03% | - |
| 13.09.2024 | 15,45 | 15,67 | 15,42 | 15,59 | 0,78% | - |
| 12.09.2024 | 15,48 | 15,64 | 15,31 | 15,47 | 0,19% | - |
| 11.09.2024 | 14,87 | 15,46 | 14,76 | 15,44 | 3,83% | - |
| 10.09.2024 | 15,08 | 15,35 | 14,76 | 14,87 | -1,39% | - |
| 09.09.2024 | 14,99 | 15,31 | 14,99 | 15,08 | 0,60% | - |