11,475€
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 11,94 | 11,99 | 11,58 | 11,58 | -2,98% | - |
| 21.05.2025 | 12,26 | 12,28 | 11,88 | 11,93 | -3,56% | - |
| 20.05.2025 | 12,43 | 12,66 | 12,28 | 12,37 | -0,87% | - |
| 19.05.2025 | 12,59 | 12,60 | 12,40 | 12,48 | -2,00% | - |
| 16.05.2025 | 12,68 | 12,83 | 12,59 | 12,73 | 0,18% | - |
| 15.05.2025 | 12,82 | 12,88 | 12,66 | 12,71 | -1,34% | - |
| 14.05.2025 | 13,03 | 13,16 | 12,82 | 12,88 | -1,03% | - |
| 13.05.2025 | 12,75 | 13,08 | 12,65 | 13,02 | 1,66% | - |
| 12.05.2025 | 12,18 | 12,90 | 12,17 | 12,81 | 8,20% | - |
| 09.05.2025 | 12,02 | 12,14 | 11,84 | 11,84 | -1,52% | - |
| 08.05.2025 | 11,98 | 12,21 | 11,94 | 12,02 | 0,99% | - |
| 07.05.2025 | 11,89 | 11,97 | 11,70 | 11,90 | 0,51% | - |
| 06.05.2025 | 11,98 | 12,06 | 11,84 | 11,84 | -1,50% | - |
| 05.05.2025 | 11,91 | 12,19 | 11,88 | 12,02 | 0,02% | - |
| 02.05.2025 | 11,92 | 12,15 | 11,84 | 12,02 | 4,80% | - |
| 30.04.2025 | 11,54 | 11,57 | 11,33 | 11,47 | -0,71% | - |
| 29.04.2025 | 11,19 | 11,63 | 11,08 | 11,55 | 3,36% | - |
| 28.04.2025 | 11,22 | 11,37 | 11,17 | 11,18 | -1,11% | - |
| 25.04.2025 | 11,36 | 11,41 | 11,19 | 11,30 | -0,09% | - |
| 24.04.2025 | 11,19 | 11,32 | 11,03 | 11,31 | 0,67% | - |
| 23.04.2025 | 10,91 | 11,28 | 10,87 | 11,24 | 4,80% | - |
| 22.04.2025 | 10,66 | 10,81 | 10,56 | 10,72 | -3,06% | - |
| 17.04.2025 | 11,05 | 11,15 | 10,97 | 11,06 | 0,71% | - |
| 16.04.2025 | 10,92 | 11,08 | 10,90 | 10,98 | -0,95% | - |
| 15.04.2025 | 11,25 | 11,40 | 10,97 | 11,09 | -1,47% | 50,00 |
| 14.04.2025 | 11,62 | 11,84 | 11,19 | 11,25 | -3,23% | - |
| 11.04.2025 | 10,74 | 11,63 | 10,51 | 11,63 | 8,85% | - |
| 10.04.2025 | 11,36 | 11,38 | 10,59 | 10,68 | -6,66% | - |
| 09.04.2025 | 10,09 | 11,52 | 10,03 | 11,44 | 10,90% | - |
| 08.04.2025 | 11,08 | 11,35 | 10,26 | 10,32 | -7,20% | - |
| 07.04.2025 | 10,32 | 11,37 | 10,11 | 11,12 | 4,05% | - |
| 04.04.2025 | 11,44 | 11,55 | 10,49 | 10,69 | -7,19% | - |
| 03.04.2025 | 12,38 | 12,39 | 11,46 | 11,51 | -7,86% | - |
| 02.04.2025 | 12,68 | 12,69 | 12,34 | 12,50 | -1,48% | - |
| 01.04.2025 | 12,37 | 12,90 | 12,35 | 12,68 | 2,38% | - |
| 31.03.2025 | 12,34 | 12,53 | 12,15 | 12,39 | 0,45% | - |
| 28.03.2025 | 12,22 | 12,57 | 12,19 | 12,33 | -0,76% | - |
| 27.03.2025 | 12,45 | 12,47 | 12,14 | 12,43 | -0,36% | - |
| 26.03.2025 | 12,49 | 12,56 | 12,19 | 12,47 | -0,60% | - |
| 25.03.2025 | 12,56 | 12,66 | 12,46 | 12,55 | -0,92% | - |
| 24.03.2025 | 12,61 | 12,83 | 12,53 | 12,67 | -0,74% | - |
| 21.03.2025 | 12,91 | 12,92 | 12,50 | 12,76 | -0,93% | - |
| 20.03.2025 | 12,66 | 13,00 | 12,62 | 12,88 | 0,60% | - |
| 19.03.2025 | 12,60 | 12,86 | 12,54 | 12,80 | 1,85% | - |
| 18.03.2025 | 12,69 | 12,72 | 12,46 | 12,57 | -0,54% | - |
| 17.03.2025 | 12,77 | 13,03 | 12,64 | 12,64 | -2,22% | - |
| 14.03.2025 | 12,85 | 12,93 | 12,55 | 12,93 | 1,33% | - |
| 13.03.2025 | 13,00 | 13,10 | 12,75 | 12,76 | -1,24% | - |
| 12.03.2025 | 12,41 | 13,17 | 12,37 | 12,92 | 4,62% | - |
| 11.03.2025 | 12,73 | 12,73 | 12,23 | 12,35 | -3,44% | - |
| 10.03.2025 | 13,19 | 13,23 | 12,69 | 12,79 | -3,06% | - |
| 07.03.2025 | 13,17 | 13,49 | 13,06 | 13,19 | -0,15% | - |
| 06.03.2025 | 12,97 | 13,22 | 12,88 | 13,21 | 1,77% | 4.000,00 |
| 05.03.2025 | 13,28 | 13,42 | 12,95 | 12,98 | -2,53% | - |
| 04.03.2025 | 13,30 | 13,40 | 12,87 | 13,32 | 0,15% | - |
| 03.03.2025 | 13,73 | 13,93 | 13,30 | 13,30 | -3,37% | - |
| 28.02.2025 | 13,82 | 14,05 | 13,66 | 13,76 | -0,29% | - |
| 27.02.2025 | 13,78 | 13,90 | 13,52 | 13,80 | 0,29% | - |
| 26.02.2025 | 13,54 | 13,90 | 13,52 | 13,76 | 2,00% | - |
| 25.02.2025 | 13,26 | 13,72 | 13,24 | 13,49 | 1,58% | - |
| 24.02.2025 | 13,46 | 13,76 | 13,21 | 13,28 | -1,88% | - |
| 21.02.2025 | 14,03 | 14,31 | 13,45 | 13,53 | -0,43% | - |
| 20.02.2025 | 14,03 | 14,31 | 13,53 | 13,59 | -3,23% | - |
| 19.02.2025 | 14,21 | 14,34 | 13,89 | 14,04 | -1,49% | - |
| 18.02.2025 | 13,94 | 14,36 | 13,93 | 14,26 | 2,27% | - |
| 17.02.2025 | 13,93 | 13,96 | 13,92 | 13,94 | 0,06% | - |
| 14.02.2025 | 13,99 | 14,18 | 13,82 | 13,93 | -0,39% | - |
| 13.02.2025 | 13,76 | 14,04 | 13,68 | 13,99 | 1,45% | - |
| 12.02.2025 | 14,05 | 14,11 | 13,71 | 13,79 | -1,91% | - |
| 11.02.2025 | 14,19 | 14,23 | 13,97 | 14,05 | -0,90% | - |
| 10.02.2025 | 13,96 | 14,18 | 13,89 | 14,18 | 1,72% | - |
| 07.02.2025 | 13,99 | 14,07 | 13,79 | 13,94 | -0,25% | - |
| 06.02.2025 | 14,18 | 14,26 | 13,96 | 13,98 | -1,31% | - |
| 05.02.2025 | 14,16 | 14,35 | 14,00 | 14,16 | 0,00% | - |
| 04.02.2025 | 13,70 | 14,31 | 13,64 | 14,16 | 3,15% | - |
| 03.02.2025 | 14,12 | 14,16 | 13,65 | 13,73 | -1,56% | - |
| 31.01.2025 | 14,10 | 14,14 | 13,80 | 13,95 | -0,91% | - |
| 30.01.2025 | 13,99 | 14,17 | 13,78 | 14,07 | 0,52% | - |
| 29.01.2025 | 13,59 | 14,00 | 13,58 | 14,00 | 3,17% | - |
| 28.01.2025 | 13,73 | 13,94 | 13,57 | 13,57 | -0,51% | 452,00 |
| 27.01.2025 | 13,74 | 13,79 | 13,49 | 13,64 | -0,28% | - |
| 24.01.2025 | 13,74 | 13,78 | 13,50 | 13,68 | -0,74% | - |
| 23.01.2025 | 13,40 | 13,81 | 13,37 | 13,78 | 2,95% | - |
| 22.01.2025 | 13,73 | 13,81 | 13,39 | 13,39 | -2,30% | - |
| 21.01.2025 | 13,88 | 13,91 | 13,59 | 13,70 | -0,80% | - |
| 20.01.2025 | 13,96 | 13,96 | 13,79 | 13,81 | -1,43% | - |
| 17.01.2025 | 13,87 | 14,09 | 13,71 | 14,01 | 0,95% | 800,00 |
| 16.01.2025 | 14,21 | 14,40 | 13,78 | 13,88 | -2,08% | - |
| 15.01.2025 | 14,17 | 14,23 | 13,93 | 14,17 | 0,11% | - |