20,720€
2,37%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2026 | 19,49 | 19,53 | 19,14 | 19,51 | 0,93% | - |
| 30.03.2026 | 19,44 | 19,73 | 19,17 | 19,33 | -0,39% | 22.000,00 |
| 27.03.2026 | 19,64 | 19,68 | 19,29 | 19,40 | -1,24% | - |
| 26.03.2026 | 19,58 | 19,98 | 19,51 | 19,64 | -0,03% | - |
| 25.03.2026 | 19,76 | 19,86 | 19,43 | 19,65 | -0,97% | - |
| 24.03.2026 | 19,18 | 19,91 | 19,07 | 19,84 | 3,56% | - |
| 23.03.2026 | 18,48 | 19,23 | 18,42 | 19,16 | 3,21% | - |
| 20.03.2026 | 19,44 | 19,52 | 18,55 | 18,56 | -4,56% | - |
| 19.03.2026 | 19,96 | 19,97 | 19,16 | 19,45 | -2,72% | 25.000,00 |
| 18.03.2026 | 19,18 | 20,16 | 19,04 | 19,99 | 4,76% | - |
| 17.03.2026 | 18,40 | 19,09 | 18,36 | 19,09 | 3,30% | - |
| 16.03.2026 | 17,43 | 18,48 | 17,30 | 18,48 | 6,85% | - |
| 13.03.2026 | 17,20 | 17,42 | 16,73 | 17,29 | 0,68% | - |
| 12.03.2026 | 18,10 | 18,19 | 17,15 | 17,17 | -5,61% | 1.800,00 |
| 11.03.2026 | 18,68 | 18,71 | 17,70 | 18,19 | -4,79% | - |
| 10.03.2026 | 18,56 | 19,59 | 18,39 | 19,11 | 3,12% | 26.500,00 |
| 09.03.2026 | 18,92 | 19,15 | 18,43 | 18,53 | -3,09% | - |
| 06.03.2026 | 19,98 | 20,03 | 18,66 | 19,12 | -4,16% | - |
| 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% | - |