16,050€
0,85%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 16,28 | 16,42 | 16,17 | 16,17 | -0,50% | - |
| 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% | - |
| 09.10.2025 | 14,21 | 14,47 | 14,11 | 14,23 | -0,11% | - |
| 08.10.2025 | 14,83 | 14,86 | 14,25 | 14,25 | -3,63% | - |
| 07.10.2025 | 14,52 | 14,79 | 14,45 | 14,78 | 2,09% | - |
| 06.10.2025 | 14,72 | 14,81 | 14,45 | 14,48 | 0,01% | - |
| 03.10.2025 | 14,78 | 14,82 | 14,44 | 14,48 | -2,03% | - |
| 02.10.2025 | 15,19 | 15,23 | 14,67 | 14,78 | -2,83% | - |
| 01.10.2025 | 15,15 | 15,28 | 14,92 | 15,21 | -0,37% | - |
| 30.09.2025 | 15,29 | 15,33 | 15,09 | 15,27 | 0,01% | - |
| 29.09.2025 | 15,67 | 15,74 | 15,06 | 15,26 | -2,34% | - |
| 26.09.2025 | 15,86 | 16,06 | 15,61 | 15,63 | -1,70% | - |
| 25.09.2025 | 16,20 | 16,20 | 15,76 | 15,90 | -1,97% | - |
| 24.09.2025 | 16,34 | 16,70 | 16,18 | 16,22 | -0,34% | - |
| 23.09.2025 | 15,82 | 16,30 | 15,79 | 16,27 | 2,53% | - |
| 22.09.2025 | 15,92 | 16,00 | 15,68 | 15,87 | -0,64% | - |
| 19.09.2025 | 15,99 | 16,00 | 15,97 | 15,98 | -0,02% | - |
| 18.09.2025 | 15,73 | 15,99 | 15,68 | 15,98 | 2,14% | - |
| 17.09.2025 | 15,51 | 15,66 | 15,45 | 15,64 | 0,89% | - |
| 16.09.2025 | 15,47 | 15,55 | 15,15 | 15,51 | -1,74% | - |
| 15.09.2025 | 15,37 | 15,80 | 15,32 | 15,78 | 2,61% | - |
| 12.09.2025 | 15,15 | 15,56 | 15,13 | 15,38 | 1,69% | - |
| 11.09.2025 | 15,38 | 15,38 | 14,78 | 15,12 | -2,50% | - |
| 10.09.2025 | 15,38 | 15,51 | 15,34 | 15,51 | 0,34% | - |
| 09.09.2025 | 15,35 | 15,55 | 15,27 | 15,46 | 1,08% | - |
| 08.09.2025 | 15,20 | 15,48 | 15,19 | 15,29 | 0,64% | - |
| 05.09.2025 | 14,94 | 15,25 | 14,77 | 15,20 | 1,56% | - |
| 04.09.2025 | 14,79 | 14,98 | 14,78 | 14,96 | 1,31% | - |
| 03.09.2025 | 14,62 | 14,80 | 14,41 | 14,77 | 1,15% | - |
| 02.09.2025 | 14,38 | 14,71 | 14,33 | 14,60 | 1,46% | - |
| 01.09.2025 | 14,36 | 14,41 | 14,34 | 14,39 | -0,19% | 320,00 |
| 29.08.2025 | 14,65 | 14,68 | 14,31 | 14,42 | -1,77% | - |
| 28.08.2025 | 14,66 | 14,70 | 14,55 | 14,68 | 0,24% | - |
| 27.08.2025 | 14,69 | 14,78 | 14,50 | 14,64 | -0,12% | - |
| 26.08.2025 | 14,54 | 14,70 | 14,47 | 14,66 | 0,55% | - |
| 25.08.2025 | 14,34 | 14,60 | 14,23 | 14,58 | 1,92% | - |
| 22.08.2025 | 14,24 | 14,47 | 14,15 | 14,31 | 0,65% | - |
| 21.08.2025 | 13,81 | 14,27 | 13,63 | 14,21 | 2,97% | - |
| 20.08.2025 | 13,51 | 13,87 | 13,50 | 13,80 | 2,03% | - |
| 19.08.2025 | 13,96 | 13,97 | 13,47 | 13,53 | -3,13% | - |
| 18.08.2025 | 13,95 | 14,13 | 13,74 | 13,97 | 0,14% | - |
| 15.08.2025 | 14,23 | 14,27 | 13,95 | 13,95 | -1,59% | - |
| 14.08.2025 | 14,23 | 14,29 | 14,04 | 14,17 | -0,35% | - |
| 13.08.2025 | 14,11 | 14,33 | 14,07 | 14,22 | 0,65% | - |
| 12.08.2025 | 13,92 | 14,30 | 13,80 | 14,13 | 1,49% | - |
| 11.08.2025 | 13,95 | 14,05 | 13,67 | 13,92 | -0,29% | - |
| 08.08.2025 | 13,86 | 14,36 | 13,85 | 13,96 | 0,85% | - |
| 07.08.2025 | 14,38 | 14,47 | 13,43 | 13,84 | -3,75% | - |
| 06.08.2025 | 14,67 | 14,70 | 14,35 | 14,38 | -1,72% | - |
| 05.08.2025 | 14,12 | 14,70 | 13,97 | 14,64 | 4,07% | - |
| 04.08.2025 | 13,73 | 14,07 | 13,69 | 14,06 | 2,69% | 2.000,00 |
| 01.08.2025 | 13,91 | 13,91 | 13,43 | 13,70 | -1,72% | - |
| 31.07.2025 | 13,83 | 14,22 | 13,77 | 13,94 | 0,47% | - |
| 30.07.2025 | 13,96 | 14,18 | 13,78 | 13,87 | -0,54% | - |
| 29.07.2025 | 14,02 | 14,10 | 13,77 | 13,95 | -0,32% | - |
| 28.07.2025 | 13,82 | 14,09 | 13,80 | 13,99 | 1,71% | - |
| 25.07.2025 | 13,81 | 13,95 | 13,65 | 13,76 | -0,20% | - |
| 24.07.2025 | 13,73 | 13,92 | 13,64 | 13,78 | 0,56% | - |
| 23.07.2025 | 13,41 | 13,80 | 13,32 | 13,71 | 2,66% | - |
| 22.07.2025 | 12,96 | 13,41 | 12,95 | 13,35 | 2,99% | 1.600,00 |
| 21.07.2025 | 13,10 | 13,12 | 12,88 | 12,96 | -1,17% | - |
| 18.07.2025 | 12,94 | 13,50 | 12,86 | 13,12 | 1,34% | - |
| 17.07.2025 | 12,64 | 13,15 | 12,64 | 12,94 | 2,65% | - |
| 16.07.2025 | 12,53 | 12,77 | 12,35 | 12,61 | 0,30% | - |
| 15.07.2025 | 12,77 | 12,83 | 12,45 | 12,57 | -1,60% | - |
| 14.07.2025 | 12,89 | 13,01 | 12,61 | 12,78 | -0,95% | - |
| 11.07.2025 | 12,56 | 12,94 | 12,51 | 12,90 | 2,22% | - |