22,100€
-0,45%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 22,45 | 22,63 | 22,24 | 22,31 | -1,20% | - |
| 21.10.2026 | 22,03 | 22,85 | 22,01 | 22,58 | 2,59% | - |
| 20.10.2026 | 21,80 | 22,15 | 21,70 | 22,01 | 1,34% | 9.660,00 |
| 19.10.2026 | 21,93 | 22,35 | 21,50 | 21,72 | -0,91% | - |
| 16.10.2026 | 22,25 | 22,42 | 21,88 | 21,92 | -1,70% | - |
| 15.10.2026 | 22,98 | 23,08 | 22,15 | 22,30 | -3,42% | 2.000,00 |
| 14.10.2026 | 23,73 | 23,95 | 22,75 | 23,09 | -2,61% | 39.050,00 |
| 13.10.2026 | 23,91 | 24,10 | 23,64 | 23,71 | -0,88% | - |
| 12.10.2026 | 23,73 | 24,32 | 23,68 | 23,92 | 1,53% | - |
| 09.10.2026 | 24,79 | 24,82 | 23,53 | 23,56 | -4,50% | 15.394,00 |
| 08.10.2026 | 24,19 | 24,74 | 24,02 | 24,67 | 1,90% | - |
| 07.10.2026 | 24,28 | 24,84 | 24,15 | 24,21 | -0,16% | - |
| 06.10.2026 | 24,64 | 24,70 | 23,86 | 24,25 | -1,26% | - |
| 05.10.2026 | 24,70 | 24,96 | 24,13 | 24,56 | -0,04% | - |
| 02.10.2026 | 24,27 | 24,58 | 23,77 | 24,57 | 1,65% | - |
| 01.10.2026 | 23,21 | 24,32 | 23,04 | 24,17 | 5,04% | - |
| 30.09.2026 | 22,98 | 23,48 | 22,80 | 23,01 | 0,13% | - |
| 29.09.2026 | 22,79 | 23,20 | 22,78 | 22,98 | 1,50% | - |
| 28.09.2026 | 22,84 | 23,14 | 22,59 | 22,64 | -1,14% | - |
| 25.09.2026 | 23,28 | 23,40 | 22,67 | 22,90 | -1,51% | - |
| 24.09.2026 | 23,18 | 23,57 | 22,99 | 23,25 | 0,09% | - |
| 23.09.2026 | 23,41 | 23,65 | 22,88 | 23,23 | -0,64% | - |
| 22.09.2026 | 24,27 | 24,36 | 23,32 | 23,38 | -3,67% | - |
| 21.09.2026 | 24,46 | 24,68 | 24,01 | 24,27 | -0,41% | 775,00 |
| 18.09.2026 | 24,52 | 24,55 | 24,15 | 24,37 | -0,49% | - |
| 17.09.2026 | 24,07 | 24,77 | 23,94 | 24,49 | 2,43% | 10.750,00 |
| 16.09.2026 | 24,39 | 24,51 | 23,79 | 23,91 | -1,93% | - |
| 15.09.2026 | 23,34 | 24,44 | 23,16 | 24,38 | 4,28% | - |
| 14.09.2026 | 23,18 | 23,39 | 22,64 | 23,38 | 1,08% | - |
| 11.09.2026 | 23,13 | 23,29 | 22,90 | 23,13 | 0,35% | - |
| 10.09.2026 | 23,42 | 23,71 | 22,85 | 23,05 | -1,16% | - |
| 09.09.2026 | 23,06 | 23,47 | 22,83 | 23,32 | 1,08% | - |
| 08.09.2026 | 23,60 | 23,72 | 22,61 | 23,07 | -2,58% | - |
| 07.09.2026 | 23,71 | 23,75 | 23,65 | 23,68 | -0,42% | - |
| 04.09.2026 | 23,46 | 23,92 | 23,43 | 23,78 | 1,36% | - |
| 03.09.2026 | 23,32 | 23,69 | 23,12 | 23,46 | 1,25% | - |
| 02.09.2026 | 22,47 | 23,25 | 22,46 | 23,17 | 2,98% | - |
| 01.09.2026 | 22,63 | 22,75 | 22,38 | 22,50 | -0,44% | - |
| 31.08.2026 | 22,27 | 22,79 | 22,20 | 22,60 | 1,16% | - |
| 28.08.2026 | 22,17 | 22,66 | 21,89 | 22,34 | 0,99% | - |
| 27.08.2026 | 22,19 | 22,68 | 21,85 | 22,12 | -0,09% | - |
| 26.08.2026 | 23,42 | 23,45 | 21,82 | 22,14 | -5,14% | - |
| 25.08.2026 | 22,90 | 23,34 | 22,67 | 23,34 | 1,52% | - |
| 24.08.2026 | 22,70 | 23,75 | 22,61 | 22,99 | 1,91% | 48.400,00 |
| 21.08.2026 | 22,32 | 23,76 | 22,15 | 22,56 | 1,35% | - |
| 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% | - |