21,040$
0,05%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 21,15 | 21,19 | 20,87 | 21,04 | 0,05% | 673.189,00 |
| 20.06.2024 | 20,44 | 21,16 | 20,44 | 21,03 | 3,09% | 465.378,00 |
| 18.06.2024 | 20,40 | 20,66 | 20,35 | 20,40 | 0,59% | 383.279,00 |
| 17.06.2024 | 20,35 | 20,51 | 20,14 | 20,28 | -0,83% | 494.122,00 |
| 14.06.2024 | 20,88 | 20,91 | 20,44 | 20,45 | -3,63% | 371.256,00 |
| 13.06.2024 | 21,26 | 21,31 | 21,05 | 21,22 | -0,52% | 305.539,00 |
| 12.06.2024 | 21,30 | 21,44 | 21,10 | 21,33 | 1,72% | 440.330,00 |
| 11.06.2024 | 20,80 | 21,12 | 20,60 | 20,97 | -3,72% | 648.733,00 |
| 10.06.2024 | 21,59 | 21,91 | 21,53 | 21,78 | 0,18% | 296.654,00 |
| 07.06.2024 | 22,05 | 22,12 | 21,67 | 21,74 | -1,50% | 311.561,00 |
| 06.06.2024 | 22,46 | 22,65 | 22,02 | 22,07 | -1,69% | 391.851,00 |
| 05.06.2024 | 22,07 | 22,68 | 22,00 | 22,45 | 2,28% | 612.242,00 |
| 04.06.2024 | 22,28 | 22,53 | 21,84 | 21,95 | -2,01% | 414.281,00 |
| 03.06.2024 | 22,59 | 22,60 | 22,13 | 22,40 | -0,53% | 434.822,00 |
| 31.05.2024 | 22,36 | 22,53 | 22,21 | 22,52 | 1,03% | 500.711,00 |
| 30.05.2024 | 22,09 | 22,37 | 21,95 | 22,29 | 1,23% | 551.369,00 |
| 29.05.2024 | 21,58 | 22,12 | 21,55 | 22,02 | 0,73% | 830.982,00 |
| 28.05.2024 | 22,25 | 22,25 | 21,62 | 21,86 | -1,13% | 765.542,00 |
| 24.05.2024 | 21,92 | 22,33 | 21,89 | 22,11 | 2,17% | 643.295,00 |
| 23.05.2024 | 22,30 | 22,38 | 21,51 | 21,64 | -2,21% | 693.011,00 |
| 22.05.2024 | 22,54 | 22,57 | 21,97 | 22,13 | -2,85% | 710.021,00 |
| 21.05.2024 | 22,86 | 23,11 | 22,75 | 22,78 | -2,23% | 583.271,00 |
| 20.05.2024 | 23,14 | 23,39 | 23,13 | 23,30 | 0,52% | 658.789,00 |
| 17.05.2024 | 23,09 | 23,21 | 22,99 | 23,18 | 0,65% | 554.359,00 |
| 16.05.2024 | 22,73 | 23,06 | 22,61 | 23,03 | 2,22% | 651.017,00 |
| 15.05.2024 | 22,83 | 22,85 | 22,37 | 22,53 | -1,31% | 709.141,00 |
| 14.05.2024 | 22,91 | 22,99 | 22,60 | 22,83 | -0,52% | 737.369,00 |
| 13.05.2024 | 22,99 | 23,12 | 22,73 | 22,95 | 0,48% | 833.387,00 |
| 10.05.2024 | 23,00 | 23,16 | 22,65 | 22,84 | 0,57% | 825.673,00 |
| 09.05.2024 | 22,86 | 23,43 | 22,49 | 22,71 | 0,26% | 934.667,00 |
| 08.05.2024 | 22,30 | 22,67 | 22,21 | 22,65 | 0,94% | 906.707,00 |
| 07.05.2024 | 21,93 | 22,54 | 21,88 | 22,44 | 2,70% | 1.000.273,00 |
| 06.05.2024 | 21,96 | 22,13 | 21,73 | 21,85 | -1,84% | 690.164,00 |
| 03.05.2024 | 22,27 | 22,38 | 21,98 | 22,26 | 0,41% | 526.167,00 |
| 02.05.2024 | 21,94 | 22,24 | 21,74 | 22,17 | 1,88% | 658.374,00 |
| 01.05.2024 | 21,35 | 21,91 | 21,27 | 21,76 | 1,97% | 601.189,00 |
| 30.04.2024 | 21,42 | 21,53 | 21,33 | 21,34 | -0,37% | 550.040,00 |
| 29.04.2024 | 21,49 | 21,52 | 21,27 | 21,42 | -0,60% | 582.693,00 |
| 26.04.2024 | 21,34 | 21,62 | 21,29 | 21,55 | 1,51% | 471.591,00 |
| 25.04.2024 | 21,10 | 21,35 | 21,06 | 21,23 | 0,05% | 517.689,00 |
| 24.04.2024 | 21,22 | 21,28 | 21,05 | 21,22 | 0,47% | 362.301,00 |
| 23.04.2024 | 20,85 | 21,31 | 20,83 | 21,12 | 1,54% | 538.730,00 |
| 22.04.2024 | 20,48 | 20,98 | 20,43 | 20,80 | 1,22% | 474.862,00 |
| 19.04.2024 | 20,33 | 20,72 | 20,29 | 20,55 | 1,33% | 429.753,00 |
| 18.04.2024 | 20,20 | 20,47 | 20,05 | 20,28 | 0,10% | 403.607,00 |
| 17.04.2024 | 20,56 | 20,69 | 20,22 | 20,26 | -0,64% | 402.150,00 |
| 16.04.2024 | 20,50 | 20,61 | 20,30 | 20,39 | -1,26% | 422.221,00 |
| 15.04.2024 | 20,74 | 21,01 | 20,58 | 20,65 | 0,49% | 344.015,00 |
| 12.04.2024 | 20,85 | 20,95 | 20,48 | 20,55 | -1,91% | 439.526,00 |
| 11.04.2024 | 20,88 | 21,21 | 20,79 | 20,95 | 1,65% | 632.268,00 |
| 10.04.2024 | 20,25 | 20,89 | 20,23 | 20,61 | 1,13% | 512.951,00 |
| 09.04.2024 | 20,32 | 20,48 | 20,17 | 20,38 | 0,30% | 642.294,00 |
| 08.04.2024 | 20,78 | 20,78 | 20,31 | 20,32 | -1,93% | 502.344,00 |
| 05.04.2024 | 20,55 | 20,79 | 20,50 | 20,72 | 0,83% | 500.321,00 |
| 04.04.2024 | 20,94 | 21,01 | 20,51 | 20,55 | -2,19% | 561.148,00 |
| 03.04.2024 | 20,24 | 21,06 | 20,08 | 21,01 | 4,74% | 819.788,00 |
| 02.04.2024 | 20,21 | 20,24 | 19,93 | 20,06 | -1,57% | 869.748,00 |
| 01.04.2024 | 20,50 | 20,57 | 20,22 | 20,38 | 0,25% | 994.871,00 |
| 28.03.2024 | 20,19 | 20,70 | 20,19 | 20,33 | 0,94% | 600.150,00 |
| 27.03.2024 | 19,91 | 20,17 | 19,84 | 20,14 | 1,77% | 502.316,00 |
| 26.03.2024 | 19,99 | 20,17 | 19,63 | 19,79 | -1,30% | 914.853,00 |
| 25.03.2024 | 20,40 | 20,44 | 20,05 | 20,05 | -1,81% | 596.470,00 |
| 22.03.2024 | 20,32 | 20,50 | 20,19 | 20,42 | 0,49% | 530.068,00 |
| 21.03.2024 | 19,86 | 20,43 | 19,86 | 20,32 | 2,52% | 665.690,00 |
| 20.03.2024 | 19,67 | 19,90 | 19,39 | 19,82 | -1,10% | 964.740,00 |
| 19.03.2024 | 20,21 | 20,31 | 20,01 | 20,04 | -1,09% | 949.212,00 |
| 18.03.2024 | 20,38 | 20,40 | 20,07 | 20,26 | -0,78% | 604.817,00 |
| 15.03.2024 | 20,45 | 20,59 | 20,24 | 20,42 | -0,34% | 897.466,00 |
| 14.03.2024 | 20,84 | 20,88 | 20,33 | 20,49 | -1,68% | 660.229,00 |
| 13.03.2024 | 21,20 | 21,24 | 20,74 | 20,84 | -1,61% | 557.143,00 |
| 12.03.2024 | 20,77 | 21,22 | 20,49 | 21,18 | 1,92% | 842.646,00 |
| 11.03.2024 | 20,45 | 20,79 | 20,22 | 20,78 | 0,34% | 551.986,00 |
| 08.03.2024 | 20,50 | 20,71 | 20,33 | 20,71 | 1,27% | 642.568,00 |
| 07.03.2024 | 19,88 | 20,48 | 19,82 | 20,45 | 2,51% | 653.980,00 |
| 06.03.2024 | 19,86 | 20,15 | 19,69 | 19,95 | 0,45% | 671.268,00 |
| 05.03.2024 | 19,62 | 20,09 | 19,54 | 19,86 | -1,14% | 858.455,00 |
| 04.03.2024 | 20,70 | 20,73 | 20,09 | 20,09 | -2,90% | 820.687,00 |
| 01.03.2024 | 20,53 | 20,91 | 20,38 | 20,69 | 1,42% | 1.061.018,00 |
| 29.02.2024 | 19,98 | 20,44 | 19,92 | 20,40 | 2,20% | 774.726,00 |
| 28.02.2024 | 20,19 | 20,32 | 19,76 | 19,96 | 1,37% | 777.767,00 |
| 27.02.2024 | 19,71 | 20,15 | 19,63 | 19,69 | 1,13% | 674.906,00 |
| 26.02.2024 | 19,65 | 19,76 | 19,27 | 19,47 | -2,01% | 695.148,00 |
| 23.02.2024 | 19,38 | 19,94 | 19,38 | 19,87 | 1,95% | 1.380.705,00 |
| 22.02.2024 | 18,50 | 19,76 | 18,35 | 19,49 | 7,26% | 1.811.028,00 |
| 21.02.2024 | 18,14 | 18,29 | 18,02 | 18,17 | 1,40% | 642.539,00 |
| 20.02.2024 | 17,70 | 18,06 | 17,49 | 17,92 | 1,13% | 1.047.560,00 |
| 16.02.2024 | 17,72 | 17,91 | 17,64 | 17,72 | 0,17% | 578.171,00 |
| 15.02.2024 | 17,53 | 17,93 | 17,33 | 17,69 | 0,51% | 532.324,00 |
| 14.02.2024 | 17,78 | 17,83 | 17,34 | 17,60 | -0,23% | 666.860,00 |
| 13.02.2024 | 18,17 | 18,17 | 17,62 | 17,64 | -3,76% | 628.292,00 |
| 12.02.2024 | 18,17 | 18,40 | 18,10 | 18,33 | 0,83% | 588.074,00 |
| 09.02.2024 | 17,83 | 18,25 | 17,81 | 18,18 | 2,02% | 831.596,00 |
| 08.02.2024 | 17,75 | 17,93 | 17,74 | 17,82 | -0,61% | 507.571,00 |
| 07.02.2024 | 17,88 | 17,98 | 17,74 | 17,93 | 0,00% | 471.227,00 |
| 06.02.2024 | 17,60 | 18,22 | 17,57 | 17,93 | 2,81% | 865.150,00 |
| 05.02.2024 | 17,30 | 17,51 | 17,21 | 17,44 | 1,04% | 1.003.670,00 |
| 02.02.2024 | 17,30 | 17,42 | 16,94 | 17,26 | -1,76% | 928.012,00 |
| 01.02.2024 | 17,69 | 18,18 | 17,35 | 17,57 | 0,17% | 1.107.876,00 |
| 31.01.2024 | 17,93 | 18,00 | 17,54 | 17,54 | -1,90% | 666.757,00 |
| 30.01.2024 | 17,65 | 17,92 | 17,63 | 17,88 | 0,85% | 529.852,00 |