21,445€
-3,88%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,51 | 21,93 | 20,50 | 21,57 | 5,17% | 1.845,00 |
| 04.05.2026 | 20,89 | 21,23 | 20,36 | 20,51 | -0,68% | 8.000,00 |
| 30.04.2026 | 20,86 | 21,13 | 20,55 | 20,65 | -0,86% | - |
| 29.04.2026 | 20,80 | 20,93 | 20,49 | 20,83 | 0,24% | 14,00 |
| 28.04.2026 | 20,27 | 20,86 | 20,27 | 20,78 | 2,49% | - |
| 27.04.2026 | 20,05 | 20,41 | 19,97 | 20,27 | 1,10% | 28,00 |
| 24.04.2026 | 20,04 | 20,31 | 19,91 | 20,05 | 0,05% | - |
| 23.04.2026 | 20,24 | 20,60 | 19,99 | 20,04 | -0,99% | - |
| 22.04.2026 | 19,54 | 20,26 | 19,26 | 20,24 | 3,37% | 845,00 |
| 21.04.2026 | 20,54 | 20,74 | 19,43 | 19,58 | -4,56% | 14,00 |
| 20.04.2026 | 20,79 | 21,01 | 20,30 | 20,52 | -1,28% | 928,00 |
| 17.04.2026 | 20,24 | 20,79 | 20,21 | 20,78 | 2,74% | 600,00 |
| 16.04.2026 | 20,49 | 20,50 | 19,76 | 20,23 | -1,25% | 2.900,00 |
| 15.04.2026 | 20,20 | 20,57 | 20,09 | 20,48 | 1,39% | 1.050,00 |
| 14.04.2026 | 20,34 | 20,61 | 20,15 | 20,20 | -0,76% | 1.856,00 |
| 13.04.2026 | 19,94 | 20,44 | 19,72 | 20,36 | 2,37% | 980,00 |
| 10.04.2026 | 19,70 | 19,95 | 19,39 | 19,88 | 1,07% | - |
| 09.04.2026 | 20,87 | 20,87 | 19,51 | 19,67 | -5,65% | 28,00 |
| 08.04.2026 | 20,28 | 20,87 | 20,05 | 20,85 | 2,86% | 87,00 |
| 07.04.2026 | 20,74 | 20,85 | 20,02 | 20,27 | -3,22% | 28,00 |
| 02.04.2026 | 20,14 | 20,97 | 19,92 | 20,95 | 4,53% | 1.200,00 |
| 01.04.2026 | 19,46 | 20,07 | 19,39 | 20,04 | 2,75% | 192,00 |
| 31.03.2026 | 19,31 | 19,53 | 19,14 | 19,50 | 0,86% | 732,00 |
| 30.03.2026 | 19,40 | 19,71 | 19,17 | 19,34 | -0,34% | 62,00 |
| 27.03.2026 | 19,64 | 19,73 | 19,29 | 19,40 | -1,25% | 28,00 |
| 26.03.2026 | 19,67 | 19,98 | 19,51 | 19,65 | -0,09% | - |
| 25.03.2026 | 19,83 | 19,89 | 19,43 | 19,66 | -0,74% | - |
| 24.03.2026 | 19,17 | 19,91 | 19,11 | 19,81 | 3,46% | - |
| 23.03.2026 | 18,71 | 19,27 | 18,46 | 19,15 | 2,65% | 14,00 |
| 20.03.2026 | 19,47 | 19,58 | 18,53 | 18,65 | -4,09% | 1.325,00 |
| 19.03.2026 | 19,79 | 19,87 | 19,16 | 19,45 | -1,99% | 721,00 |
| 18.03.2026 | 19,08 | 20,16 | 19,04 | 19,84 | 3,97% | 816,00 |
| 17.03.2026 | 18,51 | 19,09 | 18,37 | 19,09 | 3,46% | - |
| 16.03.2026 | 17,43 | 18,48 | 17,25 | 18,45 | 6,54% | 1.207,00 |
| 13.03.2026 | 17,20 | 17,41 | 16,73 | 17,32 | 0,83% | 1.690,00 |
| 12.03.2026 | 18,06 | 18,20 | 17,15 | 17,17 | -5,57% | - |
| 11.03.2026 | 18,66 | 18,73 | 17,69 | 18,19 | -4,79% | 6.100,00 |
| 10.03.2026 | 18,47 | 19,59 | 18,37 | 19,10 | 2,99% | 1.827,00 |
| 09.03.2026 | 18,95 | 19,14 | 18,44 | 18,55 | -2,93% | 28,00 |
| 06.03.2026 | 19,92 | 20,01 | 18,66 | 19,11 | -4,14% | 335,00 |
| 05.03.2026 | 20,65 | 20,85 | 19,71 | 19,93 | -3,91% | 1.764,00 |
| 04.03.2026 | 20,65 | 20,83 | 20,09 | 20,74 | 0,73% | - |
| 03.03.2026 | 20,98 | 21,02 | 20,21 | 20,59 | -1,62% | 65,00 |
| 02.03.2026 | 20,48 | 21,18 | 20,26 | 20,93 | 2,75% | 34.474,00 |
| 27.02.2026 | 19,89 | 20,38 | 19,81 | 20,37 | 2,36% | 27,00 |
| 26.02.2026 | 19,97 | 20,31 | 19,84 | 19,90 | -0,35% | - |
| 25.02.2026 | 20,12 | 20,27 | 19,80 | 19,97 | -0,99% | 87,00 |
| 24.02.2026 | 20,08 | 20,43 | 20,00 | 20,17 | 0,56% | - |
| 23.02.2026 | 20,27 | 20,43 | 19,64 | 20,06 | -1,36% | 15,00 |
| 20.02.2026 | 20,03 | 20,46 | 19,83 | 20,34 | 1,66% | 3.090,00 |
| 19.02.2026 | 19,78 | 20,31 | 19,23 | 20,00 | 1,03% | - |
| 18.02.2026 | 19,04 | 20,08 | 19,04 | 19,80 | 4,10% | 6.001,00 |
| 17.02.2026 | 18,78 | 19,12 | 18,46 | 19,02 | 1,35% | 1.007,00 |
| 16.02.2026 | 18,74 | 18,77 | 18,73 | 18,77 | 0,30% | 14,00 |
| 13.02.2026 | 18,15 | 18,75 | 17,99 | 18,71 | 3,25% | 78,00 |
| 12.02.2026 | 18,66 | 18,77 | 17,90 | 18,12 | -2,84% | - |
| 11.02.2026 | 18,05 | 18,73 | 18,05 | 18,65 | 2,95% | 1.420,00 |
| 10.02.2026 | 17,61 | 18,19 | 17,40 | 18,12 | 2,97% | 88,00 |
| 09.02.2026 | 17,50 | 17,61 | 17,22 | 17,59 | 0,22% | 26,00 |
| 06.02.2026 | 17,11 | 17,62 | 17,09 | 17,56 | 2,45% | 515,00 |
| 05.02.2026 | 17,13 | 17,20 | 16,91 | 17,14 | 0,10% | - |
| 04.02.2026 | 18,16 | 18,21 | 17,00 | 17,12 | -5,84% | 1.445,00 |
| 03.02.2026 | 18,04 | 18,18 | 17,83 | 18,18 | 0,54% | 22,00 |
| 02.02.2026 | 17,64 | 18,11 | 17,31 | 18,08 | 2,45% | 1.500,00 |
| 30.01.2026 | 17,36 | 17,74 | 17,13 | 17,65 | 2,12% | - |
| 29.01.2026 | 17,05 | 17,48 | 16,89 | 17,28 | 1,14% | 3.134,00 |
| 28.01.2026 | 16,93 | 17,30 | 16,93 | 17,09 | 1,15% | - |
| 27.01.2026 | 17,05 | 17,30 | 16,86 | 16,89 | -0,91% | 28,00 |
| 26.01.2026 | 16,84 | 17,17 | 16,71 | 17,05 | 0,97% | - |
| 23.01.2026 | 17,07 | 17,35 | 16,86 | 16,89 | -0,94% | - |
| 22.01.2026 | 17,06 | 17,32 | 16,76 | 17,05 | -0,12% | 4.501,00 |
| 21.01.2026 | 16,38 | 17,08 | 16,36 | 17,07 | 4,23% | 15,00 |
| 20.01.2026 | 16,37 | 16,49 | 16,05 | 16,37 | 0,51% | 240,00 |
| 19.01.2026 | 16,50 | 16,55 | 16,28 | 16,29 | -2,30% | 28,00 |
| 16.01.2026 | 17,12 | 17,27 | 16,67 | 16,67 | -2,85% | 84,00 |
| 15.01.2026 | 16,85 | 17,17 | 16,52 | 17,16 | 1,96% | 3.100,00 |
| 14.01.2026 | 16,46 | 16,83 | 16,32 | 16,83 | 2,97% | 14,00 |
| 13.01.2026 | 16,12 | 16,58 | 16,08 | 16,35 | 1,43% | - |
| 12.01.2026 | 16,08 | 16,29 | 15,97 | 16,12 | -0,11% | - |
| 09.01.2026 | 16,89 | 16,90 | 16,05 | 16,14 | -4,36% | 84,00 |
| 08.01.2026 | 16,15 | 16,91 | 16,11 | 16,87 | 4,46% | 2.200,00 |
| 07.01.2026 | 16,16 | 16,23 | 15,95 | 16,15 | -0,06% | 2.484,00 |
| 06.01.2026 | 15,56 | 16,28 | 15,51 | 16,16 | 3,74% | 138,00 |
| 05.01.2026 | 15,78 | 16,00 | 15,57 | 15,58 | -0,99% | 28,00 |
| 02.01.2026 | 15,72 | 15,78 | 15,39 | 15,73 | -1,45% | 15,00 |
| 30.12.2025 | 15,95 | 15,97 | 15,92 | 15,97 | 0,11% | - |
| 29.12.2025 | 15,97 | 16,06 | 15,80 | 15,95 | 1,32% | 28,00 |
| 23.12.2025 | 15,82 | 15,89 | 15,68 | 15,74 | -0,62% | - |
| 22.12.2025 | 15,61 | 15,97 | 15,57 | 15,84 | 1,41% | 322,00 |
| 19.12.2025 | 15,64 | 15,71 | 15,53 | 15,62 | -0,04% | 1.360,00 |
| 18.12.2025 | 15,53 | 15,63 | 15,43 | 15,63 | 0,56% | 342,00 |
| 17.12.2025 | 15,52 | 15,59 | 15,36 | 15,54 | 0,45% | 15,00 |
| 16.12.2025 | 15,43 | 15,54 | 15,32 | 15,47 | 0,17% | 58,00 |
| 15.12.2025 | 15,53 | 15,60 | 15,34 | 15,44 | -0,46% | 14,00 |
| 12.12.2025 | 15,70 | 15,77 | 15,51 | 15,51 | -1,21% | 24,00 |
| 11.12.2025 | 16,05 | 16,05 | 15,53 | 15,70 | -2,12% | 75,00 |
| 10.12.2025 | 16,07 | 16,23 | 15,93 | 16,04 | -0,32% | - |
| 09.12.2025 | 16,14 | 16,23 | 16,07 | 16,10 | -0,29% | 28,00 |
| 08.12.2025 | 16,56 | 16,70 | 16,09 | 16,14 | -2,73% | 14,00 |
| 05.12.2025 | 16,38 | 16,66 | 16,21 | 16,60 | 1,17% | 56,00 |