22,360€
0,54%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 22,32 | 22,40 | 22,31 | 22,37 | 0,49% | - |
| 20.08.2026 | 22,40 | 22,51 | 22,14 | 22,26 | -0,85% | - |
| 19.08.2026 | 22,46 | 22,65 | 22,16 | 22,45 | -0,13% | - |
| 18.08.2026 | 22,60 | 22,66 | 22,06 | 22,48 | -0,84% | - |
| 17.08.2026 | 21,48 | 22,91 | 21,36 | 22,67 | -0,18% | - |
| 14.08.2026 | 22,54 | 22,75 | 22,18 | 22,71 | 0,58% | - |
| 13.08.2026 | 21,93 | 22,63 | 21,93 | 22,58 | 2,31% | - |
| 12.08.2026 | 21,42 | 22,08 | 21,23 | 22,07 | 3,13% | - |
| 11.08.2026 | 21,75 | 21,79 | 21,09 | 21,40 | -1,52% | 30.800,00 |
| 10.08.2026 | 21,93 | 22,32 | 21,69 | 21,73 | -0,91% | - |
| 07.08.2026 | 21,75 | 22,27 | 21,20 | 21,93 | 0,50% | - |
| 06.08.2026 | 22,26 | 23,44 | 21,73 | 21,82 | -1,58% | 32.800,00 |
| 05.08.2026 | 22,62 | 22,79 | 22,15 | 22,17 | -2,38% | - |
| 04.08.2026 | 22,85 | 23,19 | 22,42 | 22,71 | -0,96% | - |
| 03.08.2026 | 22,27 | 23,03 | 21,97 | 22,93 | 3,47% | - |
| 31.07.2026 | 22,69 | 22,77 | 22,08 | 22,16 | -1,60% | - |
| 30.07.2026 | 22,03 | 22,55 | 22,01 | 22,52 | 1,90% | - |
| 29.07.2026 | 22,25 | 22,41 | 21,82 | 22,10 | -0,85% | - |
| 28.07.2026 | 22,07 | 22,34 | 21,84 | 22,29 | 0,63% | - |
| 27.07.2026 | 23,68 | 23,70 | 22,00 | 22,15 | -5,86% | - |
| 24.07.2026 | 22,59 | 23,56 | 22,33 | 23,53 | 3,98% | 1.650,00 |
| 23.07.2026 | 22,00 | 22,72 | 22,00 | 22,63 | 1,80% | - |
| 22.07.2026 | 22,21 | 22,32 | 21,74 | 22,23 | 0,14% | - |
| 21.07.2026 | 22,21 | 22,45 | 22,05 | 22,20 | 0,18% | - |
| 20.07.2026 | 21,04 | 22,22 | 21,04 | 22,16 | 4,43% | - |
| 17.07.2026 | 21,93 | 22,10 | 21,13 | 21,22 | -4,24% | - |
| 16.07.2026 | 21,97 | 22,25 | 21,86 | 22,16 | 1,14% | - |
| 15.07.2026 | 22,28 | 22,37 | 21,91 | 21,91 | -1,66% | - |
| 14.07.2026 | 22,23 | 22,31 | 21,67 | 22,28 | 0,04% | - |
| 13.07.2026 | 22,28 | 22,69 | 22,01 | 22,27 | 0,63% | - |
| 10.07.2026 | 21,24 | 22,26 | 21,24 | 22,13 | 3,95% | - |
| 09.07.2026 | 21,95 | 21,95 | 20,92 | 21,29 | -3,14% | - |
| 08.07.2026 | 21,89 | 22,55 | 21,57 | 21,98 | 0,73% | - |
| 07.07.2026 | 21,85 | 21,92 | 21,65 | 21,82 | 0,00% | - |
| 06.07.2026 | 21,44 | 22,00 | 21,24 | 21,82 | 1,91% | 9.522,00 |
| 03.07.2026 | 21,44 | 21,45 | 21,37 | 21,41 | 0,33% | - |
| 02.07.2026 | 21,65 | 21,90 | 21,22 | 21,34 | -1,52% | - |
| 01.07.2026 | 21,66 | 22,14 | 21,60 | 21,67 | 0,37% | - |
| 30.06.2026 | 21,43 | 21,68 | 21,12 | 21,59 | 1,79% | - |
| 29.06.2026 | 20,79 | 21,21 | 20,66 | 21,21 | 2,81% | - |
| 26.06.2026 | 20,56 | 20,84 | 20,11 | 20,63 | 0,10% | - |
| 25.06.2026 | 21,25 | 21,37 | 20,59 | 20,61 | -3,15% | - |
| 24.06.2026 | 21,84 | 21,90 | 21,22 | 21,28 | -2,56% | - |
| 23.06.2026 | 20,57 | 22,20 | 20,49 | 21,84 | 5,76% | - |
| 22.06.2026 | 20,89 | 21,02 | 20,52 | 20,65 | 0,05% | - |
| 19.06.2026 | 20,90 | 20,92 | 20,64 | 20,64 | -0,91% | - |
| 18.06.2026 | 20,35 | 21,32 | 20,32 | 20,83 | 2,61% | - |
| 17.06.2026 | 20,13 | 21,84 | 20,07 | 20,30 | 0,20% | 5.600,00 |
| 16.06.2026 | 20,57 | 20,66 | 20,20 | 20,26 | -1,17% | - |
| 15.06.2026 | 20,92 | 20,99 | 20,41 | 20,50 | -1,35% | - |
| 12.06.2026 | 20,56 | 20,85 | 20,52 | 20,78 | 1,37% | - |
| 11.06.2026 | 20,52 | 20,75 | 20,39 | 20,50 | 0,15% | - |
| 10.06.2026 | 20,65 | 20,78 | 20,38 | 20,47 | -1,02% | - |
| 09.06.2026 | 20,84 | 21,09 | 20,57 | 20,68 | -0,96% | - |
| 08.06.2026 | 21,33 | 21,51 | 20,74 | 20,88 | -2,57% | - |
| 05.06.2026 | 20,74 | 21,71 | 20,60 | 21,43 | 2,14% | - |
| 04.06.2026 | 20,57 | 21,23 | 20,56 | 20,98 | 1,80% | - |
| 03.06.2026 | 20,76 | 20,79 | 20,60 | 20,61 | -1,58% | - |
| 02.06.2026 | 20,69 | 20,95 | 20,63 | 20,94 | 0,87% | - |
| 01.06.2026 | 20,67 | 20,89 | 20,53 | 20,76 | 0,58% | - |
| 29.05.2026 | 20,71 | 20,84 | 20,44 | 20,64 | -0,05% | - |
| 28.05.2026 | 20,11 | 20,86 | 19,99 | 20,65 | 2,89% | - |
| 27.05.2026 | 20,30 | 20,91 | 20,07 | 20,07 | -1,08% | - |
| 26.05.2026 | 20,24 | 20,49 | 20,11 | 20,29 | 0,45% | - |
| 25.05.2026 | 20,25 | 20,29 | 20,16 | 20,20 | 0,20% | 7.520,00 |
| 22.05.2026 | 20,82 | 21,00 | 20,13 | 20,16 | -2,98% | - |
| 21.05.2026 | 20,71 | 20,97 | 20,33 | 20,78 | 0,24% | - |
| 20.05.2026 | 20,43 | 21,07 | 20,30 | 20,73 | 1,32% | - |
| 19.05.2026 | 20,94 | 21,02 | 20,23 | 20,46 | -2,57% | - |
| 18.05.2026 | 20,69 | 21,18 | 20,52 | 21,00 | -0,76% | - |
| 15.05.2026 | 21,24 | 21,63 | 20,98 | 21,16 | -1,72% | 6.950,00 |
| 14.05.2026 | 21,81 | 21,98 | 21,06 | 21,53 | -1,37% | 3.700,00 |
| 13.05.2026 | 23,08 | 23,16 | 21,79 | 21,83 | -5,33% | - |
| 12.05.2026 | 22,29 | 23,21 | 21,98 | 23,06 | 3,59% | 3.000,00 |
| 11.05.2026 | 21,99 | 22,60 | 21,97 | 22,26 | 1,18% | - |
| 08.05.2026 | 21,52 | 22,09 | 21,44 | 22,00 | 2,52% | - |
| 07.05.2026 | 21,73 | 22,17 | 21,34 | 21,46 | -0,92% | - |
| 06.05.2026 | 21,54 | 21,80 | 21,25 | 21,66 | 0,46% | - |
| 05.05.2026 | 20,57 | 21,93 | 20,51 | 21,56 | 5,12% | - |
| 04.05.2026 | 20,94 | 21,26 | 20,36 | 20,51 | -0,63% | - |
| 30.04.2026 | 20,74 | 21,12 | 20,56 | 20,64 | -0,43% | - |
| 29.04.2026 | 20,86 | 20,94 | 20,49 | 20,73 | -0,19% | - |
| 28.04.2026 | 20,29 | 20,86 | 20,28 | 20,77 | 2,52% | - |
| 27.04.2026 | 20,02 | 20,40 | 19,92 | 20,26 | 0,95% | - |
| 24.04.2026 | 20,01 | 20,31 | 19,92 | 20,07 | 0,27% | - |
| 23.04.2026 | 20,15 | 20,61 | 19,99 | 20,02 | -0,82% | - |
| 22.04.2026 | 19,64 | 20,18 | 19,26 | 20,18 | 3,35% | - |
| 21.04.2026 | 20,57 | 20,73 | 19,43 | 19,53 | -4,85% | 700,00 |
| 20.04.2026 | 20,66 | 21,01 | 20,31 | 20,52 | -0,29% | 20.700,00 |
| 17.04.2026 | 20,30 | 20,79 | 20,21 | 20,58 | 1,73% | - |
| 16.04.2026 | 20,49 | 20,52 | 19,78 | 20,23 | -0,78% | - |
| 15.04.2026 | 20,19 | 20,58 | 20,09 | 20,39 | 0,89% | - |
| 14.04.2026 | 20,35 | 20,58 | 20,15 | 20,21 | -0,74% | - |
| 13.04.2026 | 19,81 | 20,43 | 19,72 | 20,36 | 2,72% | - |
| 10.04.2026 | 19,69 | 20,00 | 19,40 | 19,82 | 0,76% | - |
| 09.04.2026 | 20,82 | 20,84 | 19,51 | 19,67 | -5,61% | - |
| 08.04.2026 | 20,10 | 20,87 | 20,07 | 20,84 | 2,86% | - |
| 07.04.2026 | 20,75 | 20,82 | 20,02 | 20,26 | -2,31% | - |
| 02.04.2026 | 19,90 | 20,79 | 19,88 | 20,74 | 3,52% | - |
| 01.04.2026 | 19,53 | 20,07 | 19,38 | 20,04 | 2,72% | - |