24,280€
-0,12%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 24,21 | 24,27 | 24,21 | 24,26 | -0,21% | - |
| 01.10.2026 | 23,09 | 24,33 | 23,02 | 24,31 | 5,65% | - |
| 30.09.2026 | 22,86 | 23,51 | 22,82 | 23,01 | 0,26% | - |
| 29.09.2026 | 22,80 | 23,20 | 22,79 | 22,95 | 1,41% | - |
| 28.09.2026 | 22,90 | 23,17 | 22,59 | 22,63 | -0,61% | - |
| 25.09.2026 | 23,23 | 23,35 | 22,67 | 22,77 | -1,43% | - |
| 24.09.2026 | 23,23 | 23,57 | 22,99 | 23,10 | 0,39% | - |
| 23.09.2026 | 23,35 | 23,66 | 22,88 | 23,01 | -2,83% | - |
| 22.09.2026 | 24,25 | 24,35 | 23,53 | 23,68 | -2,47% | - |
| 21.09.2026 | 24,45 | 24,69 | 24,01 | 24,28 | -0,53% | - |
| 18.09.2026 | 24,49 | 24,59 | 24,15 | 24,41 | -0,29% | - |
| 17.09.2026 | 23,92 | 24,78 | 23,89 | 24,48 | 2,30% | - |
| 16.09.2026 | 24,37 | 24,52 | 23,79 | 23,93 | -1,81% | - |
| 15.09.2026 | 23,37 | 24,47 | 23,09 | 24,37 | 5,32% | - |
| 14.09.2026 | 23,13 | 23,29 | 22,67 | 23,14 | 0,00% | - |
| 11.09.2026 | 23,05 | 23,35 | 22,88 | 23,14 | 0,56% | - |
| 10.09.2026 | 23,33 | 23,69 | 22,85 | 23,01 | -1,29% | - |
| 09.09.2026 | 23,04 | 23,47 | 22,84 | 23,31 | 1,70% | - |
| 08.09.2026 | 23,68 | 23,78 | 22,61 | 22,92 | -2,92% | - |
| 07.09.2026 | 23,81 | 23,81 | 23,61 | 23,61 | -0,04% | - |
| 04.09.2026 | 23,47 | 23,92 | 23,42 | 23,62 | 1,42% | - |
| 03.09.2026 | 23,30 | 23,69 | 23,12 | 23,29 | 0,60% | - |
| 02.09.2026 | 22,70 | 23,25 | 22,47 | 23,15 | 3,30% | - |
| 01.09.2026 | 22,58 | 22,74 | 22,38 | 22,41 | -0,18% | - |
| 31.08.2026 | 22,34 | 22,79 | 22,21 | 22,45 | 0,49% | - |
| 28.08.2026 | 22,08 | 22,67 | 21,89 | 22,34 | 0,95% | - |
| 27.08.2026 | 22,17 | 22,69 | 21,85 | 22,13 | 0,91% | - |
| 26.08.2026 | 23,37 | 23,45 | 21,82 | 21,93 | -5,23% | 10,00 |
| 25.08.2026 | 23,10 | 23,18 | 22,67 | 23,14 | 0,61% | - |
| 24.08.2026 | 22,71 | 23,74 | 22,54 | 23,00 | 0,79% | - |
| 21.08.2026 | 22,28 | 23,74 | 22,17 | 22,82 | 2,61% | - |
| 20.08.2026 | 22,44 | 22,53 | 22,15 | 22,24 | -0,85% | - |
| 19.08.2026 | 22,31 | 22,64 | 22,16 | 22,43 | 0,18% | - |
| 18.08.2026 | 22,64 | 22,70 | 22,06 | 22,39 | -1,67% | - |
| 17.08.2026 | 21,43 | 22,81 | 21,38 | 22,77 | 0,18% | - |
| 14.08.2026 | 22,54 | 22,74 | 22,30 | 22,73 | 0,71% | - |
| 13.08.2026 | 21,92 | 22,63 | 21,92 | 22,57 | 2,73% | - |
| 12.08.2026 | 21,42 | 22,03 | 21,23 | 21,97 | 3,24% | - |
| 11.08.2026 | 21,71 | 21,83 | 21,09 | 21,28 | -2,12% | - |
| 10.08.2026 | 21,92 | 22,31 | 21,69 | 21,74 | -0,82% | - |
| 07.08.2026 | 21,81 | 22,28 | 21,19 | 21,92 | 0,37% | - |
| 06.08.2026 | 22,55 | 23,19 | 21,74 | 21,84 | -2,85% | - |
| 05.08.2026 | 22,62 | 22,97 | 22,34 | 22,48 | -0,84% | - |
| 04.08.2026 | 22,80 | 23,20 | 22,38 | 22,67 | -0,79% | - |
| 03.08.2026 | 22,27 | 23,04 | 22,01 | 22,85 | 2,93% | - |
| 31.07.2026 | 22,06 | 22,75 | 22,06 | 22,20 | -0,36% | - |
| 30.07.2026 | 21,99 | 22,46 | 21,93 | 22,28 | 0,36% | - |
| 29.07.2026 | 22,27 | 22,43 | 21,80 | 22,20 | 0,50% | - |
| 28.07.2026 | 22,07 | 22,29 | 21,78 | 22,09 | -0,63% | - |
| 27.07.2026 | 23,54 | 23,74 | 22,13 | 22,23 | -5,28% | - |
| 24.07.2026 | 22,63 | 23,51 | 22,50 | 23,47 | 5,67% | - |
| 23.07.2026 | 22,28 | 22,35 | 21,96 | 22,21 | -0,13% | - |
| 22.07.2026 | 22,21 | 22,24 | 22,21 | 22,24 | 0,86% | - |
| 21.07.2026 | 22,19 | 22,43 | 22,01 | 22,05 | 0,36% | - |
| 20.07.2026 | 21,20 | 22,18 | 21,09 | 21,97 | 3,78% | - |
| 17.07.2026 | 21,92 | 22,28 | 21,11 | 21,17 | -4,55% | - |
| 16.07.2026 | 21,97 | 22,28 | 21,65 | 22,18 | -0,09% | - |
| 15.07.2026 | 22,28 | 22,37 | 22,07 | 22,20 | 0,82% | - |
| 14.07.2026 | 22,27 | 22,31 | 21,64 | 22,02 | -1,08% | - |
| 13.07.2026 | 22,35 | 22,72 | 22,01 | 22,26 | 1,97% | - |
| 10.07.2026 | 21,27 | 22,31 | 21,22 | 21,83 | 3,66% | - |
| 09.07.2026 | 22,07 | 22,07 | 20,92 | 21,06 | -3,57% | - |
| 08.07.2026 | 21,93 | 22,57 | 21,64 | 21,84 | -0,36% | - |
| 07.07.2026 | 21,83 | 22,00 | 21,57 | 21,92 | 0,60% | - |
| 06.07.2026 | 21,41 | 21,99 | 21,17 | 21,79 | 1,73% | - |
| 03.07.2026 | 21,43 | 21,45 | 21,42 | 21,42 | -0,37% | - |
| 02.07.2026 | 21,67 | 21,89 | 21,19 | 21,50 | -0,97% | - |
| 01.07.2026 | 21,66 | 22,17 | 21,56 | 21,71 | 0,70% | - |
| 30.06.2026 | 21,44 | 21,67 | 21,12 | 21,56 | 3,70% | - |
| 29.06.2026 | 20,70 | 20,80 | 20,70 | 20,79 | 2,92% | - |
| 26.06.2026 | 20,62 | 20,84 | 20,15 | 20,20 | -5,30% | - |
| 25.06.2026 | 21,27 | 21,36 | 21,24 | 21,33 | -1,80% | - |
| 24.06.2026 | 21,85 | 21,89 | 21,44 | 21,72 | -0,41% | - |
| 23.06.2026 | 20,62 | 22,20 | 20,46 | 21,81 | 4,30% | - |
| 22.06.2026 | 20,84 | 20,93 | 20,84 | 20,91 | -0,05% | - |
| 19.06.2026 | 20,63 | 20,92 | 20,63 | 20,92 | 0,82% | - |
| 18.06.2026 | 20,28 | 21,31 | 20,28 | 20,75 | 2,47% | - |
| 17.06.2026 | 20,26 | 20,26 | 20,25 | 20,25 | -0,69% | - |
| 16.06.2026 | 20,51 | 20,65 | 20,31 | 20,39 | -2,49% | - |
| 15.06.2026 | 20,80 | 20,91 | 20,80 | 20,91 | 0,58% | - |
| 12.06.2026 | 20,46 | 20,85 | 20,46 | 20,79 | 0,58% | - |
| 11.06.2026 | 20,37 | 20,71 | 20,37 | 20,67 | 0,78% | - |
| 10.06.2026 | 20,68 | 20,72 | 20,48 | 20,51 | -1,63% | - |
| 09.06.2026 | 20,83 | 20,85 | 20,81 | 20,85 | -1,00% | - |
| 08.06.2026 | 21,17 | 21,63 | 21,06 | 21,06 | -0,66% | - |
| 05.06.2026 | 20,76 | 21,35 | 20,60 | 21,20 | 1,29% | - |
| 04.06.2026 | 20,68 | 21,24 | 20,34 | 20,93 | 1,55% | - |
| 03.06.2026 | 20,77 | 20,88 | 20,53 | 20,61 | -0,39% | - |
| 02.06.2026 | 20,77 | 20,77 | 20,69 | 20,69 | -0,39% | - |
| 01.06.2026 | 21,04 | 21,04 | 20,54 | 20,77 | 0,00% | - |
| 29.05.2026 | 20,68 | 20,84 | 20,47 | 20,77 | 0,87% | - |
| 28.05.2026 | 20,06 | 20,86 | 19,97 | 20,59 | 1,33% | - |
| 27.05.2026 | 20,29 | 20,84 | 20,22 | 20,32 | 0,05% | - |
| 26.05.2026 | 20,29 | 20,48 | 20,11 | 20,31 | 0,30% | - |
| 25.05.2026 | 20,17 | 20,27 | 20,17 | 20,25 | -1,07% | 160,00 |
| 22.05.2026 | 20,78 | 20,98 | 20,27 | 20,47 | -0,63% | - |
| 21.05.2026 | 20,72 | 20,93 | 20,33 | 20,60 | -1,39% | - |
| 20.05.2026 | 20,42 | 21,04 | 20,33 | 20,89 | 2,60% | - |
| 19.05.2026 | 20,96 | 21,02 | 20,33 | 20,36 | -2,77% | - |
| 18.05.2026 | 20,68 | 21,18 | 20,52 | 20,94 | -0,99% | - |