20,630€
1,88%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2026 | 21,25 | 21,62 | 20,98 | 21,15 | -1,08% | - |
| 14.05.2026 | 21,75 | 21,98 | 21,06 | 21,38 | -2,29% | 268,00 |
| 13.05.2026 | 23,07 | 23,14 | 21,80 | 21,88 | -1,44% | - |
| 12.05.2026 | 22,26 | 22,51 | 21,97 | 22,20 | -0,80% | - |
| 11.05.2026 | 22,06 | 22,40 | 21,96 | 22,38 | 2,05% | - |
| 08.05.2026 | 21,53 | 22,09 | 21,40 | 21,93 | 0,83% | - |
| 07.05.2026 | 21,70 | 21,77 | 21,70 | 21,75 | 0,93% | - |
| 06.05.2026 | 21,56 | 21,84 | 21,24 | 21,55 | 4,82% | - |
| 05.05.2026 | 20,51 | 20,56 | 20,51 | 20,56 | 0,59% | - |
| 04.05.2026 | 20,66 | 21,22 | 20,37 | 20,44 | -1,06% | - |
| 30.04.2026 | 20,84 | 21,12 | 20,59 | 20,66 | 0,00% | - |
| 29.04.2026 | 20,79 | 20,93 | 20,49 | 20,66 | 1,18% | - |
| 28.04.2026 | 20,26 | 20,47 | 20,26 | 20,42 | 0,34% | - |
| 27.04.2026 | 20,06 | 20,38 | 19,93 | 20,35 | 1,19% | - |
| 24.04.2026 | 20,02 | 20,30 | 19,91 | 20,11 | -0,89% | - |
| 23.04.2026 | 20,27 | 20,59 | 20,13 | 20,29 | 0,90% | - |
| 22.04.2026 | 19,56 | 20,12 | 19,26 | 20,11 | -2,28% | - |
| 21.04.2026 | 20,51 | 20,73 | 20,51 | 20,58 | -0,44% | 30,00 |
| 20.04.2026 | 20,79 | 21,01 | 20,30 | 20,67 | 0,00% | - |
| 17.04.2026 | 20,06 | 20,76 | 20,06 | 20,67 | 1,97% | - |
| 16.04.2026 | 20,48 | 20,52 | 19,77 | 20,27 | 0,20% | 70,00 |
| 15.04.2026 | 20,19 | 20,57 | 20,09 | 20,23 | -0,88% | - |
| 14.04.2026 | 20,37 | 20,54 | 20,18 | 20,41 | 0,64% | - |
| 13.04.2026 | 19,89 | 20,41 | 19,72 | 20,28 | 1,99% | - |
| 10.04.2026 | 19,69 | 20,00 | 19,40 | 19,89 | 0,84% | - |
| 09.04.2026 | 20,85 | 20,85 | 19,59 | 19,72 | -4,46% | - |
| 08.04.2026 | 20,24 | 20,64 | 20,05 | 20,64 | 1,93% | - |
| 07.04.2026 | 20,96 | 20,96 | 20,14 | 20,25 | 1,91% | 70,00 |
| 02.04.2026 | 20,03 | 20,13 | 19,84 | 19,87 | -0,67% | - |
| 01.04.2026 | 19,51 | 20,07 | 19,39 | 20,01 | 3,36% | - |
| 31.03.2026 | 19,32 | 19,58 | 19,15 | 19,36 | 0,48% | - |
| 30.03.2026 | 19,40 | 19,77 | 19,17 | 19,26 | -1,24% | - |
| 27.03.2026 | 19,65 | 19,72 | 19,41 | 19,51 | -1,59% | - |
| 26.03.2026 | 19,57 | 19,98 | 19,50 | 19,82 | 1,36% | 52,00 |
| 25.03.2026 | 19,81 | 19,90 | 19,45 | 19,56 | -1,42% | - |
| 24.03.2026 | 19,16 | 19,87 | 18,97 | 19,84 | 3,68% | - |
| 23.03.2026 | 18,46 | 19,23 | 18,42 | 19,13 | 1,23% | - |
| 20.03.2026 | 19,47 | 19,57 | 18,89 | 18,90 | -3,03% | - |
| 19.03.2026 | 19,97 | 19,98 | 19,15 | 19,49 | -1,91% | - |
| 18.03.2026 | 19,08 | 20,17 | 19,02 | 19,87 | 4,87% | - |
| 17.03.2026 | 18,46 | 18,95 | 18,36 | 18,95 | 3,31% | - |
| 16.03.2026 | 17,52 | 18,37 | 17,31 | 18,34 | 5,83% | - |
| 13.03.2026 | 17,10 | 17,42 | 16,73 | 17,33 | 0,20% | - |
| 12.03.2026 | 18,18 | 18,18 | 17,22 | 17,30 | -4,63% | - |
| 11.03.2026 | 18,66 | 18,72 | 17,70 | 18,14 | -6,45% | - |
| 10.03.2026 | 18,45 | 19,39 | 18,39 | 19,39 | 4,45% | - |
| 09.03.2026 | 19,43 | 19,43 | 18,44 | 18,56 | -3,00% | - |
| 06.03.2026 | 19,95 | 19,99 | 18,76 | 19,14 | -3,49% | - |
| 05.03.2026 | 20,76 | 20,76 | 19,71 | 19,83 | -4,10% | - |
| 04.03.2026 | 20,41 | 20,81 | 20,10 | 20,68 | 1,20% | - |
| 03.03.2026 | 20,92 | 20,92 | 20,23 | 20,43 | -3,22% | - |
| 02.03.2026 | 20,12 | 21,31 | 20,12 | 21,11 | 4,30% | 17,00 |
| 27.02.2026 | 19,88 | 20,26 | 19,65 | 20,24 | -0,02% | - |
| 26.02.2026 | 19,98 | 20,30 | 19,84 | 20,25 | 1,52% | - |
| 25.02.2026 | 20,17 | 20,29 | 19,81 | 19,94 | -0,96% | - |
| 24.02.2026 | 20,04 | 20,43 | 20,01 | 20,14 | -0,98% | - |
| 23.02.2026 | 20,32 | 20,40 | 19,64 | 20,34 | -0,10% | - |
| 20.02.2026 | 20,00 | 20,47 | 19,83 | 20,36 | 1,97% | - |
| 19.02.2026 | 19,84 | 20,30 | 19,24 | 19,96 | 0,76% | - |
| 18.02.2026 | 19,02 | 20,07 | 19,02 | 19,81 | 4,91% | 955,00 |
| 17.02.2026 | 18,75 | 19,19 | 18,47 | 18,89 | 0,64% | - |
| 16.02.2026 | 18,71 | 18,82 | 18,71 | 18,77 | 0,13% | - |
| 13.02.2026 | 18,11 | 18,74 | 17,99 | 18,74 | 3,02% | - |
| 12.02.2026 | 18,64 | 18,77 | 17,90 | 18,19 | -2,71% | - |
| 11.02.2026 | 18,13 | 18,72 | 18,05 | 18,70 | 3,10% | - |
| 10.02.2026 | 17,62 | 18,19 | 17,38 | 18,14 | 3,96% | - |
| 09.02.2026 | 17,57 | 17,60 | 17,22 | 17,45 | -0,40% | - |
| 06.02.2026 | 17,11 | 17,62 | 17,10 | 17,52 | 2,49% | - |
| 05.02.2026 | 17,19 | 17,19 | 16,91 | 17,09 | -0,35% | - |
| 04.02.2026 | 18,17 | 18,26 | 17,00 | 17,15 | -4,89% | - |
| 03.02.2026 | 18,09 | 18,15 | 17,83 | 18,03 | -0,24% | - |
| 02.02.2026 | 17,63 | 18,11 | 17,35 | 18,08 | 3,27% | - |
| 30.01.2026 | 17,28 | 17,71 | 17,23 | 17,50 | 1,51% | - |
| 29.01.2026 | 17,09 | 17,48 | 16,88 | 17,24 | 0,01% | - |
| 28.01.2026 | 17,23 | 17,29 | 16,92 | 17,24 | 1,28% | - |
| 27.01.2026 | 17,03 | 17,30 | 16,84 | 17,02 | -0,60% | - |