14,310€
0,46%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 14,21 | 14,22 | 14,21 | 14,22 | -0,18% | - |
| 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% | - |
| 10.07.2025 | 11,83 | 12,73 | 11,82 | 12,62 | 6,41% | - |
| 09.07.2025 | 12,03 | 12,09 | 11,82 | 11,86 | -1,45% | - |
| 08.07.2025 | 11,91 | 12,22 | 11,89 | 12,03 | 0,90% | - |
| 07.07.2025 | 11,80 | 12,17 | 11,52 | 11,93 | 1,27% | - |
| 04.07.2025 | 11,81 | 11,81 | 11,44 | 11,78 | -0,70% | - |
| 03.07.2025 | 11,72 | 11,92 | 11,64 | 11,86 | 1,24% | - |
| 02.07.2025 | 11,28 | 11,72 | 11,27 | 11,71 | 4,27% | - |
| 01.07.2025 | 11,09 | 11,43 | 11,00 | 11,23 | 1,03% | - |
| 30.06.2025 | 11,28 | 11,29 | 10,99 | 11,12 | -1,30% | - |
| 27.06.2025 | 11,34 | 11,49 | 11,18 | 11,27 | -0,44% | - |
| 26.06.2025 | 11,57 | 11,59 | 11,26 | 11,32 | -2,33% | - |
| 25.06.2025 | 11,26 | 11,71 | 11,21 | 11,59 | 2,81% | - |
| 24.06.2025 | 11,24 | 11,33 | 11,08 | 11,27 | 0,72% | - |
| 23.06.2025 | 11,45 | 11,63 | 11,16 | 11,19 | -2,53% | - |
| 20.06.2025 | 11,75 | 11,86 | 11,42 | 11,48 | -2,01% | - |
| 19.06.2025 | 11,81 | 11,81 | 11,71 | 11,71 | -0,93% | - |
| 18.06.2025 | 11,93 | 11,96 | 11,77 | 11,82 | -1,06% | - |
| 17.06.2025 | 11,88 | 12,03 | 11,74 | 11,95 | 0,25% | - |
| 16.06.2025 | 12,26 | 12,33 | 11,92 | 11,92 | -2,53% | - |
| 13.06.2025 | 11,91 | 12,24 | 11,89 | 12,23 | 1,30% | - |
| 12.06.2025 | 12,04 | 12,10 | 11,84 | 12,07 | -0,31% | - |
| 11.06.2025 | 11,80 | 12,21 | 11,79 | 12,11 | 2,30% | - |
| 10.06.2025 | 11,86 | 11,95 | 11,69 | 11,84 | -0,08% | - |
| 09.06.2025 | 11,80 | 11,97 | 11,79 | 11,85 | 0,13% | - |
| 06.06.2025 | 11,72 | 11,94 | 11,70 | 11,83 | 1,28% | - |
| 05.06.2025 | 11,70 | 11,87 | 11,54 | 11,68 | -0,23% | - |
| 04.06.2025 | 11,58 | 11,79 | 11,53 | 11,71 | 1,12% | - |
| 03.06.2025 | 11,43 | 11,61 | 11,18 | 11,58 | 1,21% | - |
| 02.06.2025 | 11,59 | 11,59 | 11,35 | 11,44 | -1,89% | - |
| 30.05.2025 | 11,52 | 11,76 | 11,45 | 11,66 | 1,61% | - |
| 29.05.2025 | 11,83 | 11,83 | 11,38 | 11,48 | -1,18% | - |
| 28.05.2025 | 11,72 | 11,76 | 11,56 | 11,62 | -0,79% | - |
| 27.05.2025 | 11,75 | 11,92 | 11,59 | 11,71 | -0,55% | - |
| 26.05.2025 | 11,71 | 11,79 | 11,71 | 11,77 | 0,84% | - |
| 23.05.2025 | 11,52 | 11,70 | 11,36 | 11,68 | 0,86% | 240,00 |