15,820$
-0,69%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 15,87 | 15,96 | 15,51 | 15,82 | -0,69% | 490.477,00 |
| 31.07.2025 | 15,81 | 16,20 | 15,71 | 15,93 | 0,57% | 735.978,00 |
| 30.07.2025 | 15,94 | 16,26 | 15,73 | 15,84 | -1,49% | 586.560,00 |
| 29.07.2025 | 16,08 | 16,22 | 15,83 | 16,08 | -0,68% | 731.003,00 |
| 28.07.2025 | 16,19 | 16,41 | 16,04 | 16,19 | 0,12% | 560.102,00 |
| 25.07.2025 | 16,03 | 16,38 | 15,94 | 16,17 | -0,06% | 613.647,00 |
| 24.07.2025 | 16,19 | 16,37 | 16,02 | 16,18 | 0,31% | 545.880,00 |
| 23.07.2025 | 15,84 | 16,18 | 15,84 | 16,13 | 2,80% | 776.699,00 |
| 22.07.2025 | 15,32 | 15,75 | 15,32 | 15,69 | 3,56% | 569.670,00 |
| 21.07.2025 | 15,18 | 15,33 | 15,07 | 15,15 | -0,46% | 679.071,00 |
| 18.07.2025 | 15,20 | 15,75 | 14,99 | 15,22 | 1,47% | 1.727.341,00 |
| 17.07.2025 | 14,66 | 15,25 | 14,66 | 15,00 | 2,32% | 559.355,00 |
| 16.07.2025 | 14,54 | 14,88 | 14,45 | 14,66 | 0,69% | 1.338.225,00 |
| 15.07.2025 | 14,90 | 14,92 | 14,45 | 14,56 | -2,22% | 1.307.976,00 |
| 14.07.2025 | 15,01 | 15,15 | 14,74 | 14,89 | -1,39% | 745.042,00 |
| 11.07.2025 | 14,78 | 15,12 | 14,72 | 15,10 | 2,65% | 691.922,00 |
| 10.07.2025 | 14,07 | 14,89 | 14,01 | 14,71 | 5,83% | 892.584,00 |
| 09.07.2025 | 14,14 | 14,17 | 13,85 | 13,90 | -1,35% | 521.837,00 |
| 08.07.2025 | 13,99 | 14,30 | 13,93 | 14,09 | 0,86% | 525.396,00 |
| 07.07.2025 | 13,65 | 14,31 | 13,55 | 13,97 | 0,14% | 732.990,00 |
| 03.07.2025 | 13,72 | 14,02 | 13,69 | 13,95 | 1,09% | 405.151,00 |
| 02.07.2025 | 13,45 | 13,84 | 13,36 | 13,80 | 4,15% | 475.363,00 |
| 01.07.2025 | 13,04 | 13,46 | 12,98 | 13,25 | 1,38% | 671.376,00 |
| 30.06.2025 | 13,16 | 13,18 | 12,92 | 13,07 | -0,76% | 784.922,00 |
| 27.06.2025 | 13,32 | 13,47 | 13,08 | 13,17 | -0,60% | 897.813,00 |
| 26.06.2025 | 13,59 | 13,59 | 13,18 | 13,25 | -1,85% | 467.533,00 |
| 25.06.2025 | 13,04 | 13,66 | 13,00 | 13,50 | 3,29% | 920.970,00 |
| 24.06.2025 | 13,01 | 13,17 | 12,84 | 13,07 | 0,85% | 555.411,00 |
| 23.06.2025 | 13,31 | 13,36 | 12,91 | 12,96 | -1,89% | 847.965,00 |
| 20.06.2025 | 13,67 | 13,67 | 13,18 | 13,21 | -2,58% | 1.411.269,00 |
| 18.06.2025 | 13,70 | 13,75 | 13,55 | 13,56 | -1,17% | 574.897,00 |
| 17.06.2025 | 13,70 | 13,89 | 13,54 | 13,72 | -0,51% | 864.566,00 |
| 16.06.2025 | 14,10 | 14,18 | 13,77 | 13,79 | -2,34% | 752.040,00 |
| 13.06.2025 | 13,98 | 14,14 | 13,76 | 14,12 | 1,00% | 973.837,00 |
| 12.06.2025 | 13,91 | 14,00 | 13,73 | 13,98 | 0,58% | 980.989,00 |
| 11.06.2025 | 13,73 | 14,02 | 13,64 | 13,90 | 2,89% | 794.872,00 |
| 10.06.2025 | 13,51 | 13,65 | 13,37 | 13,51 | 0,07% | 561.030,00 |
| 09.06.2025 | 13,55 | 13,67 | 13,39 | 13,50 | 0,15% | 414.512,00 |
| 06.06.2025 | 13,50 | 13,62 | 13,32 | 13,48 | 0,90% | 337.964,00 |
| 05.06.2025 | 13,44 | 13,61 | 13,24 | 13,36 | 0,00% | 493.382,00 |
| 04.06.2025 | 13,28 | 13,48 | 13,25 | 13,36 | 1,52% | 817.381,00 |
| 03.06.2025 | 12,98 | 13,21 | 12,66 | 13,16 | 0,46% | 490.083,00 |
| 02.06.2025 | 13,20 | 13,22 | 12,95 | 13,10 | -1,06% | 596.394,00 |
| 30.05.2025 | 13,08 | 13,34 | 13,01 | 13,24 | 1,15% | 1.690.120,00 |
| 29.05.2025 | 13,22 | 13,45 | 12,91 | 13,09 | -0,23% | 1.191.736,00 |
| 28.05.2025 | 13,25 | 13,31 | 13,06 | 13,12 | -1,20% | 727.490,00 |
| 27.05.2025 | 13,40 | 13,41 | 13,13 | 13,28 | 0,08% | 715.558,00 |
| 23.05.2025 | 12,87 | 13,31 | 12,82 | 13,27 | 1,76% | 649.818,00 |
| 22.05.2025 | 13,39 | 13,40 | 13,04 | 13,04 | -3,48% | 939.660,00 |
| 21.05.2025 | 13,76 | 13,83 | 13,48 | 13,51 | -3,15% | 513.404,00 |
| 20.05.2025 | 13,99 | 14,24 | 13,81 | 13,95 | -0,57% | 508.210,00 |
| 19.05.2025 | 14,12 | 14,21 | 13,94 | 14,03 | -1,20% | 470.413,00 |
| 16.05.2025 | 14,39 | 14,39 | 14,05 | 14,20 | -0,14% | 451.000,00 |
| 15.05.2025 | 14,29 | 14,42 | 14,15 | 14,22 | -1,18% | 511.308,00 |
| 14.05.2025 | 14,62 | 14,75 | 14,32 | 14,39 | -1,17% | 545.455,00 |
| 13.05.2025 | 14,23 | 14,64 | 14,10 | 14,56 | 2,61% | 657.311,00 |
| 12.05.2025 | 13,99 | 14,30 | 13,94 | 14,19 | 4,80% | 854.749,00 |
| 09.05.2025 | 13,65 | 13,68 | 13,39 | 13,54 | 0,22% | 751.343,00 |
| 08.05.2025 | 13,52 | 13,80 | 13,44 | 13,51 | 0,37% | 1.012.610,00 |
| 07.05.2025 | 13,51 | 13,55 | 13,28 | 13,46 | 0,15% | 686.581,00 |
| 06.05.2025 | 13,53 | 13,70 | 13,44 | 13,44 | -1,03% | 569.966,00 |
| 05.05.2025 | 13,51 | 13,77 | 13,51 | 13,58 | 0,00% | 442.775,00 |
| 02.05.2025 | 13,54 | 13,74 | 13,45 | 13,58 | 1,65% | 484.697,00 |
| 01.05.2025 | 13,27 | 13,53 | 13,19 | 13,36 | 3,09% | 733.907,00 |
| 30.04.2025 | 12,98 | 13,12 | 12,87 | 12,96 | -1,14% | 769.314,00 |
| 29.04.2025 | 12,74 | 13,25 | 12,74 | 13,11 | 2,90% | 1.115.072,00 |
| 28.04.2025 | 12,83 | 12,91 | 12,67 | 12,74 | -0,70% | 538.476,00 |
| 25.04.2025 | 12,74 | 13,03 | 12,66 | 12,83 | -0,31% | 423.676,00 |
| 24.04.2025 | 12,66 | 12,89 | 12,55 | 12,87 | 1,34% | 506.822,00 |
| 23.04.2025 | 12,55 | 12,79 | 12,48 | 12,70 | 3,59% | 592.369,00 |
| 22.04.2025 | 12,33 | 12,40 | 12,11 | 12,26 | -0,08% | 493.396,00 |
| 21.04.2025 | 12,50 | 12,50 | 12,17 | 12,27 | -2,62% | 416.306,00 |
| 17.04.2025 | 12,50 | 12,66 | 12,49 | 12,60 | 1,12% | 435.297,00 |
| 16.04.2025 | 12,55 | 12,59 | 12,42 | 12,46 | -0,40% | 583.787,00 |
| 15.04.2025 | 12,75 | 12,75 | 12,42 | 12,51 | -2,19% | 500.001,00 |
| 14.04.2025 | 13,29 | 13,29 | 12,68 | 12,79 | -3,03% | 621.343,00 |
| 11.04.2025 | 12,62 | 13,20 | 12,54 | 13,19 | 10,01% | 882.440,00 |
| 10.04.2025 | 12,41 | 12,49 | 11,84 | 11,99 | -4,08% | 853.342,00 |
| 09.04.2025 | 11,32 | 12,62 | 11,20 | 12,50 | 10,04% | 1.092.575,00 |
| 08.04.2025 | 12,51 | 12,51 | 11,26 | 11,36 | -6,43% | 1.787.230,00 |
| 07.04.2025 | 11,60 | 12,48 | 11,42 | 12,14 | 3,76% | 1.127.806,00 |
| 04.04.2025 | 12,40 | 12,46 | 11,51 | 11,70 | -7,66% | 1.175.303,00 |
| 03.04.2025 | 13,25 | 13,28 | 12,62 | 12,67 | -6,36% | 1.311.989,00 |
| 02.04.2025 | 13,58 | 13,65 | 13,39 | 13,53 | -1,10% | 441.115,00 |
| 01.04.2025 | 13,42 | 13,93 | 13,42 | 13,68 | 2,40% | 736.011,00 |
| 31.03.2025 | 13,27 | 13,55 | 13,15 | 13,36 | 0,00% | 948.383,00 |
| 28.03.2025 | 13,30 | 13,63 | 13,24 | 13,36 | 1,52% | 720.144,00 |
| 27.03.2025 | 13,45 | 13,47 | 13,08 | 13,16 | -1,79% | 1.077.475,00 |
| 26.03.2025 | 13,46 | 13,49 | 13,14 | 13,40 | -0,45% | 640.749,00 |
| 25.03.2025 | 13,59 | 13,71 | 13,46 | 13,46 | -0,66% | 430.102,00 |
| 24.03.2025 | 13,69 | 13,82 | 13,53 | 13,55 | -0,66% | 405.602,00 |
| 21.03.2025 | 13,80 | 13,83 | 13,53 | 13,64 | -2,50% | 1.173.220,00 |
| 20.03.2025 | 13,69 | 14,09 | 13,65 | 13,99 | 1,45% | 483.879,00 |
| 19.03.2025 | 13,90 | 14,01 | 13,61 | 13,79 | 0,29% | 530.374,00 |
| 18.03.2025 | 13,85 | 13,87 | 13,59 | 13,75 | -0,87% | 418.196,00 |
| 17.03.2025 | 13,98 | 14,22 | 13,82 | 13,87 | -0,22% | 569.626,00 |
| 14.03.2025 | 13,88 | 13,95 | 13,66 | 13,90 | -0,22% | 563.501,00 |
| 13.03.2025 | 14,08 | 14,19 | 13,83 | 13,93 | -1,42% | 858.863,00 |
| 12.03.2025 | 13,85 | 14,37 | 13,75 | 14,13 | 4,67% | 1.217.823,00 |
| 11.03.2025 | 13,59 | 13,67 | 13,36 | 13,50 | -2,32% | 999.450,00 |