18,815€
-5,48%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,98 | 20,03 | 18,66 | 18,87 | -5,44% | - |
| 05.03.2026 | 20,72 | 20,75 | 19,71 | 19,95 | -3,81% | - |
| 04.03.2026 | 20,56 | 20,81 | 20,11 | 20,74 | 0,44% | 127.500,00 |
| 03.03.2026 | 20,78 | 20,90 | 20,22 | 20,65 | -1,29% | - |
| 02.03.2026 | 20,25 | 21,19 | 20,22 | 20,92 | 2,78% | 8.217,00 |
| 27.02.2026 | 19,79 | 20,38 | 19,67 | 20,36 | 2,49% | - |
| 26.02.2026 | 19,92 | 20,29 | 19,85 | 19,86 | -0,63% | - |
| 25.02.2026 | 20,11 | 20,28 | 19,80 | 19,99 | -0,94% | - |
| 24.02.2026 | 20,09 | 20,43 | 20,01 | 20,18 | 0,60% | - |
| 23.02.2026 | 20,14 | 20,43 | 19,64 | 20,06 | -1,38% | - |
| 20.02.2026 | 20,06 | 20,46 | 19,83 | 20,34 | 1,65% | - |
| 19.02.2026 | 19,83 | 20,30 | 19,22 | 20,01 | 1,01% | - |
| 18.02.2026 | 19,04 | 20,07 | 19,03 | 19,81 | 4,14% | 35.335,00 |
| 17.02.2026 | 18,71 | 19,18 | 18,47 | 19,02 | 1,42% | - |
| 16.02.2026 | 18,75 | 18,80 | 18,74 | 18,75 | 0,12% | - |
| 13.02.2026 | 18,11 | 18,75 | 17,99 | 18,73 | 3,60% | - |
| 12.02.2026 | 18,72 | 18,77 | 17,91 | 18,08 | -3,07% | - |
| 11.02.2026 | 18,10 | 18,73 | 18,05 | 18,65 | 3,48% | - |
| 10.02.2026 | 17,61 | 18,19 | 17,40 | 18,03 | 2,47% | - |
| 09.02.2026 | 17,55 | 17,61 | 17,22 | 17,59 | 0,31% | - |
| 06.02.2026 | 17,11 | 17,63 | 17,10 | 17,54 | 2,30% | - |
| 05.02.2026 | 17,12 | 17,20 | 16,91 | 17,14 | -0,06% | - |
| 04.02.2026 | 18,19 | 18,22 | 17,00 | 17,15 | -5,30% | - |
| 03.02.2026 | 18,08 | 18,18 | 17,83 | 18,11 | 0,50% | - |
| 02.02.2026 | 17,47 | 18,11 | 17,31 | 18,02 | 2,17% | - |
| 30.01.2026 | 17,28 | 17,73 | 17,18 | 17,64 | 2,31% | - |
| 29.01.2026 | 17,03 | 17,48 | 16,88 | 17,24 | 0,39% | 56.000,00 |
| 28.01.2026 | 16,97 | 17,31 | 16,92 | 17,17 | 1,75% | - |
| 27.01.2026 | 17,02 | 17,30 | 16,84 | 16,88 | -0,96% | - |
| 26.01.2026 | 16,83 | 17,17 | 16,71 | 17,04 | 0,83% | - |
| 23.01.2026 | 17,05 | 17,35 | 16,86 | 16,90 | -0,81% | - |
| 22.01.2026 | 17,09 | 17,32 | 16,76 | 17,04 | 0,08% | - |
| 21.01.2026 | 16,40 | 17,08 | 16,40 | 17,03 | 4,06% | - |
| 20.01.2026 | 16,19 | 16,55 | 16,05 | 16,36 | 0,43% | - |
| 19.01.2026 | 16,51 | 16,55 | 16,27 | 16,29 | -2,37% | - |
| 16.01.2026 | 16,96 | 17,27 | 16,69 | 16,69 | -2,84% | - |
| 15.01.2026 | 16,84 | 17,17 | 16,51 | 17,17 | 2,77% | - |
| 14.01.2026 | 16,62 | 16,74 | 16,25 | 16,71 | 2,20% | - |
| 13.01.2026 | 16,12 | 16,58 | 16,08 | 16,35 | 1,41% | - |
| 12.01.2026 | 16,04 | 16,29 | 15,96 | 16,12 | 0,09% | - |
| 09.01.2026 | 16,87 | 16,88 | 16,05 | 16,11 | -4,45% | - |
| 08.01.2026 | 16,11 | 16,92 | 16,09 | 16,86 | 4,34% | - |
| 07.01.2026 | 16,16 | 16,20 | 15,95 | 16,16 | 0,09% | - |
| 06.01.2026 | 15,56 | 16,28 | 15,45 | 16,14 | 3,33% | - |
| 05.01.2026 | 15,80 | 16,00 | 15,61 | 15,62 | -0,17% | - |
| 02.01.2026 | 15,69 | 15,78 | 15,39 | 15,65 | 0,21% | - |
| 30.12.2025 | 15,95 | 15,97 | 15,62 | 15,62 | -2,10% | - |
| 29.12.2025 | 15,95 | 16,05 | 15,83 | 15,95 | 0,73% | - |
| 23.12.2025 | 15,82 | 15,89 | 15,68 | 15,84 | 1,77% | - |
| 22.12.2025 | 15,65 | 15,97 | 15,44 | 15,56 | -0,62% | - |
| 19.12.2025 | 15,63 | 15,71 | 15,54 | 15,66 | 0,58% | - |
| 18.12.2025 | 15,54 | 15,61 | 15,44 | 15,57 | 0,32% | - |
| 17.12.2025 | 15,53 | 15,55 | 15,36 | 15,52 | 0,08% | - |
| 16.12.2025 | 15,42 | 15,53 | 15,31 | 15,51 | 0,01% | - |
| 15.12.2025 | 15,52 | 15,54 | 15,49 | 15,50 | -0,16% | - |
| 12.12.2025 | 15,70 | 15,73 | 15,51 | 15,53 | -0,21% | - |
| 11.12.2025 | 15,93 | 15,98 | 15,53 | 15,56 | -3,80% | - |
| 10.12.2025 | 16,09 | 16,20 | 15,96 | 16,18 | 2,34% | - |
| 09.12.2025 | 16,13 | 16,22 | 15,81 | 15,81 | -2,21% | - |
| 08.12.2025 | 16,58 | 16,71 | 16,11 | 16,16 | -0,84% | - |
| 05.12.2025 | 16,40 | 16,66 | 16,30 | 16,30 | -0,03% | - |
| 04.12.2025 | 16,37 | 16,46 | 16,30 | 16,31 | -0,61% | - |
| 03.12.2025 | 16,22 | 16,68 | 16,18 | 16,41 | 3,01% | - |
| 02.12.2025 | 16,26 | 16,31 | 15,93 | 15,93 | -0,47% | - |
| 01.12.2025 | 16,23 | 16,49 | 16,00 | 16,00 | -0,31% | - |
| 28.11.2025 | 16,28 | 16,42 | 16,05 | 16,05 | -1,23% | - |
| 27.11.2025 | 16,25 | 16,28 | 16,24 | 16,25 | 1,72% | - |
| 26.11.2025 | 16,36 | 16,45 | 15,98 | 15,98 | -0,84% | - |
| 25.11.2025 | 16,65 | 16,81 | 16,11 | 16,11 | -2,62% | - |
| 24.11.2025 | 15,60 | 16,82 | 15,52 | 16,54 | 6,67% | - |
| 21.11.2025 | 15,13 | 15,54 | 15,07 | 15,51 | 2,19% | - |
| 20.11.2025 | 15,51 | 15,74 | 15,17 | 15,18 | -0,85% | - |
| 19.11.2025 | 15,22 | 15,43 | 15,06 | 15,31 | 0,07% | - |
| 18.11.2025 | 15,09 | 15,33 | 15,07 | 15,30 | 1,09% | - |
| 17.11.2025 | 15,12 | 15,14 | 15,12 | 15,13 | 1,99% | - |
| 14.11.2025 | 15,07 | 15,14 | 14,69 | 14,84 | -2,37% | - |
| 13.11.2025 | 15,31 | 15,31 | 15,20 | 15,20 | 1,40% | - |
| 12.11.2025 | 15,03 | 15,31 | 14,89 | 14,99 | 0,77% | - |
| 11.11.2025 | 15,27 | 15,27 | 14,87 | 14,87 | -0,70% | - |
| 10.11.2025 | 14,63 | 15,31 | 14,56 | 14,98 | 3,55% | - |
| 07.11.2025 | 14,74 | 14,75 | 14,18 | 14,46 | 1,45% | - |
| 06.11.2025 | 13,96 | 14,27 | 13,05 | 14,26 | -1,32% | - |
| 05.11.2025 | 14,34 | 14,76 | 14,25 | 14,45 | 2,27% | - |
| 04.11.2025 | 14,44 | 14,56 | 14,13 | 14,13 | -0,67% | - |
| 03.11.2025 | 14,77 | 14,82 | 14,22 | 14,22 | -2,37% | - |
| 31.10.2025 | 14,54 | 15,01 | 14,38 | 14,57 | 0,50% | - |
| 30.10.2025 | 14,27 | 14,50 | 14,17 | 14,49 | 1,35% | - |
| 29.10.2025 | 14,17 | 14,57 | 14,14 | 14,30 | 2,80% | - |
| 28.10.2025 | 13,96 | 14,24 | 13,91 | 13,91 | 1,64% | - |
| 27.10.2025 | 13,88 | 14,24 | 13,69 | 13,69 | -0,31% | - |
| 24.10.2025 | 13,95 | 14,00 | 13,68 | 13,73 | -1,33% | - |
| 23.10.2025 | 13,63 | 13,94 | 13,59 | 13,91 | 2,73% | - |
| 22.10.2025 | 13,54 | 13,55 | 13,54 | 13,54 | 0,15% | - |
| 21.10.2025 | 13,69 | 13,76 | 13,40 | 13,52 | -1,15% | - |
| 20.10.2025 | 13,94 | 14,04 | 13,62 | 13,68 | -2,36% | - |
| 17.10.2025 | 13,86 | 14,09 | 13,80 | 14,01 | 0,37% | - |
| 16.10.2025 | 13,93 | 13,97 | 13,93 | 13,96 | 0,02% | - |
| 15.10.2025 | 13,85 | 14,10 | 13,82 | 13,96 | 1,49% | - |
| 13.10.2025 | 13,52 | 14,01 | 13,49 | 13,75 | -3,03% | - |
| 10.10.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -0,35% | - |