14,570€
-0,73%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 14,69 | 14,80 | 14,50 | 14,57 | -0,72% | - |
| 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% | - |
| 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% | - |