18,770$
-0,11%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 18,65 | 18,90 | 18,63 | 18,77 | -0,11% | 352.172,00 |
| 26.12.2025 | 18,54 | 18,82 | 18,52 | 18,79 | 1,02% | 256.307,00 |
| 24.12.2025 | 18,51 | 18,75 | 18,51 | 18,60 | 0,16% | 171.657,00 |
| 23.12.2025 | 18,56 | 18,73 | 18,47 | 18,57 | -0,38% | 255.151,00 |
| 22.12.2025 | 18,41 | 18,77 | 18,35 | 18,64 | 2,03% | 279.384,00 |
| 19.12.2025 | 18,35 | 18,41 | 18,20 | 18,27 | -0,16% | 731.355,00 |
| 18.12.2025 | 18,34 | 18,35 | 18,12 | 18,30 | 0,27% | 321.849,00 |
| 17.12.2025 | 18,25 | 18,32 | 18,04 | 18,25 | 0,44% | 352.424,00 |
| 16.12.2025 | 18,08 | 18,28 | 18,00 | 18,17 | 0,33% | 308.388,00 |
| 15.12.2025 | 18,20 | 18,30 | 18,05 | 18,11 | -0,55% | 331.771,00 |
| 12.12.2025 | 18,45 | 18,45 | 18,19 | 18,21 | -1,19% | 371.468,00 |
| 11.12.2025 | 18,68 | 18,72 | 18,26 | 18,43 | -1,71% | 843.868,00 |
| 10.12.2025 | 18,65 | 18,98 | 18,65 | 18,75 | 0,11% | 654.556,00 |
| 09.12.2025 | 18,69 | 18,87 | 18,68 | 18,73 | -0,32% | 541.704,00 |
| 08.12.2025 | 19,36 | 19,45 | 18,73 | 18,79 | -2,74% | 605.643,00 |
| 05.12.2025 | 19,02 | 19,40 | 18,95 | 19,32 | 1,20% | 476.834,00 |
| 04.12.2025 | 19,24 | 19,25 | 18,98 | 19,09 | 0,00% | 456.951,00 |
| 03.12.2025 | 19,26 | 19,46 | 19,01 | 19,09 | 1,27% | 595.101,00 |
| 02.12.2025 | 18,75 | 18,90 | 18,64 | 18,85 | -0,16% | 395.677,00 |
| 01.12.2025 | 18,90 | 19,20 | 18,86 | 18,88 | -0,21% | 705.027,00 |
| 28.11.2025 | 18,84 | 19,04 | 18,83 | 18,92 | 0,42% | 477.651,00 |
| 26.11.2025 | 18,90 | 19,05 | 18,82 | 18,84 | -0,26% | 711.845,00 |
| 25.11.2025 | 19,18 | 19,24 | 18,89 | 18,89 | -1,56% | 894.293,00 |
| 24.11.2025 | 19,30 | 19,45 | 18,88 | 19,19 | 10,22% | 1.537.684,00 |
| 20.11.2025 | 17,85 | 18,17 | 17,36 | 17,41 | -1,92% | 688.298,00 |
| 19.11.2025 | 17,50 | 17,82 | 17,50 | 17,75 | 0,57% | 372.143,00 |
| 18.11.2025 | 17,55 | 17,76 | 17,53 | 17,65 | 0,34% | 473.271,00 |
| 17.11.2025 | 17,45 | 17,74 | 17,28 | 17,59 | 0,34% | 385.473,00 |
| 13.11.2025 | 17,62 | 17,93 | 17,50 | 17,53 | -1,07% | 454.805,00 |
| 12.11.2025 | 17,30 | 17,74 | 17,24 | 17,72 | 1,72% | 477.539,00 |
| 11.11.2025 | 17,50 | 17,72 | 17,37 | 17,42 | -1,30% | 448.988,00 |
| 10.11.2025 | 16,94 | 17,72 | 16,86 | 17,65 | 4,38% | 533.462,00 |
| 07.11.2025 | 16,94 | 16,94 | 16,42 | 16,91 | -0,24% | 666.754,00 |
| 06.11.2025 | 15,58 | 16,99 | 15,58 | 16,95 | 1,13% | 1.046.363,00 |
| 05.11.2025 | 16,60 | 16,96 | 16,52 | 16,76 | 1,76% | 408.630,00 |
| 04.11.2025 | 16,59 | 16,75 | 16,45 | 16,47 | -1,67% | 447.461,00 |
| 03.11.2025 | 17,04 | 17,04 | 16,65 | 16,75 | -1,70% | 350.370,00 |
| 31.10.2025 | 16,70 | 17,24 | 16,59 | 17,04 | 1,91% | 690.156,00 |
| 30.10.2025 | 16,47 | 16,85 | 16,35 | 16,72 | 0,84% | 344.631,00 |
| 29.10.2025 | 16,66 | 16,97 | 16,42 | 16,58 | 0,85% | 382.906,00 |
| 28.10.2025 | 16,30 | 16,61 | 16,25 | 16,44 | 0,98% | 331.262,00 |
| 27.10.2025 | 16,16 | 16,30 | 16,16 | 16,28 | 1,62% | 353.297,00 |
| 24.10.2025 | 16,11 | 16,28 | 15,90 | 16,02 | -0,87% | 332.236,00 |
| 23.10.2025 | 16,10 | 16,18 | 15,97 | 16,16 | 2,28% | 258.026,00 |
| 22.10.2025 | 15,71 | 15,82 | 15,59 | 15,80 | 0,64% | 404.387,00 |
| 21.10.2025 | 16,00 | 16,02 | 15,56 | 15,70 | -1,38% | 451.307,00 |
| 20.10.2025 | 16,15 | 16,35 | 15,86 | 15,92 | -1,85% | 436.176,00 |
| 17.10.2025 | 16,21 | 16,45 | 16,21 | 16,22 | -0,43% | 384.279,00 |
| 16.10.2025 | 16,37 | 16,65 | 16,16 | 16,29 | 0,25% | 433.433,00 |
| 15.10.2025 | 16,20 | 16,40 | 16,18 | 16,25 | 0,99% | 351.234,00 |
| 14.10.2025 | 15,87 | 16,18 | 15,78 | 16,09 | -0,12% | 485.865,00 |
| 13.10.2025 | 15,86 | 16,20 | 15,76 | 16,11 | 3,47% | 675.860,00 |
| 10.10.2025 | 16,12 | 16,30 | 15,55 | 15,57 | -5,12% | 767.441,00 |
| 09.10.2025 | 16,77 | 16,86 | 16,33 | 16,41 | -0,67% | 575.284,00 |
| 08.10.2025 | 17,12 | 17,22 | 16,52 | 16,52 | -4,07% | 629.505,00 |
| 07.10.2025 | 16,95 | 17,25 | 16,83 | 17,22 | 1,41% | 532.669,00 |
| 06.10.2025 | 17,20 | 17,20 | 16,92 | 16,98 | -1,85% | 456.747,00 |
| 02.10.2025 | 17,79 | 17,94 | 17,16 | 17,30 | -2,97% | 556.289,00 |
| 01.10.2025 | 17,61 | 17,93 | 17,51 | 17,83 | 0,17% | 669.742,00 |
| 30.09.2025 | 17,83 | 18,02 | 17,67 | 17,80 | -0,78% | 382.625,00 |
| 29.09.2025 | 18,18 | 18,18 | 17,65 | 17,94 | -2,07% | 578.018,00 |
| 26.09.2025 | 18,72 | 18,75 | 18,26 | 18,32 | -0,92% | 485.678,00 |
| 25.09.2025 | 18,90 | 18,90 | 18,30 | 18,49 | -2,63% | 528.328,00 |
| 24.09.2025 | 19,29 | 19,60 | 18,99 | 18,99 | -1,40% | 488.468,00 |
| 23.09.2025 | 18,79 | 19,40 | 18,78 | 19,26 | 3,22% | 446.671,00 |
| 22.09.2025 | 18,61 | 18,83 | 18,49 | 18,66 | -0,27% | 714.847,00 |
| 19.09.2025 | 18,78 | 18,80 | 18,43 | 18,71 | -0,53% | 1.815.611,00 |
| 18.09.2025 | 18,68 | 18,89 | 18,51 | 18,81 | 1,40% | 426.800,00 |
| 17.09.2025 | 18,48 | 18,66 | 18,31 | 18,55 | 0,76% | 458.692,00 |
| 16.09.2025 | 18,24 | 18,46 | 17,94 | 18,41 | 0,99% | 787.935,00 |
| 15.09.2025 | 17,82 | 18,60 | 17,82 | 18,23 | 1,17% | 1.703.660,00 |
| 12.09.2025 | 17,73 | 18,23 | 17,73 | 18,02 | 1,46% | 490.696,00 |
| 11.09.2025 | 17,24 | 17,84 | 17,24 | 17,76 | -1,22% | 1.091.461,00 |
| 10.09.2025 | 17,89 | 17,98 | 17,66 | 17,98 | 0,11% | 638.917,00 |
| 09.09.2025 | 18,01 | 18,25 | 17,91 | 17,96 | -0,55% | 653.003,00 |
| 08.09.2025 | 17,95 | 18,18 | 17,83 | 18,06 | 1,46% | 679.277,00 |
| 05.09.2025 | 17,41 | 17,87 | 17,31 | 17,80 | 2,24% | 450.300,00 |
| 04.09.2025 | 17,25 | 17,48 | 17,20 | 17,41 | 1,16% | 588.807,00 |
| 03.09.2025 | 16,96 | 17,27 | 16,82 | 17,21 | 1,24% | 518.933,00 |
| 02.09.2025 | 16,74 | 17,12 | 16,71 | 17,00 | 0,95% | 620.139,00 |
| 29.08.2025 | 17,05 | 17,13 | 16,72 | 16,84 | -1,58% | 507.218,00 |
| 28.08.2025 | 17,12 | 17,18 | 16,96 | 17,11 | 0,47% | 386.965,00 |
| 27.08.2025 | 16,95 | 17,08 | 16,82 | 17,03 | -0,23% | 386.212,00 |
| 26.08.2025 | 16,93 | 17,11 | 16,87 | 17,07 | 0,95% | 566.308,00 |
| 25.08.2025 | 16,67 | 16,95 | 16,64 | 16,91 | 0,77% | 421.631,00 |
| 22.08.2025 | 16,55 | 16,94 | 16,42 | 16,78 | 1,70% | 524.541,00 |
| 21.08.2025 | 16,12 | 16,56 | 16,11 | 16,50 | 2,61% | 601.906,00 |
| 20.08.2025 | 15,76 | 16,19 | 15,76 | 16,08 | 2,03% | 460.278,00 |
| 19.08.2025 | 16,29 | 16,31 | 15,69 | 15,76 | -3,25% | 495.473,00 |
| 18.08.2025 | 16,28 | 16,48 | 16,04 | 16,29 | -0,18% | 493.220,00 |
| 15.08.2025 | 16,50 | 16,67 | 16,30 | 16,32 | -1,03% | 979.744,00 |
| 14.08.2025 | 16,57 | 16,65 | 16,37 | 16,49 | -1,08% | 633.538,00 |
| 13.08.2025 | 16,53 | 16,80 | 16,44 | 16,67 | 1,21% | 581.798,00 |
| 12.08.2025 | 16,12 | 16,69 | 16,12 | 16,47 | 1,92% | 748.377,00 |
| 11.08.2025 | 16,12 | 16,19 | 15,85 | 16,16 | -0,55% | 526.391,00 |
| 08.08.2025 | 16,23 | 16,76 | 16,23 | 16,25 | 0,81% | 691.943,00 |
| 07.08.2025 | 15,80 | 16,61 | 15,60 | 16,12 | -3,88% | 899.738,00 |
| 06.08.2025 | 16,80 | 17,05 | 16,72 | 16,77 | -0,95% | 568.324,00 |
| 05.08.2025 | 16,30 | 17,02 | 16,30 | 16,93 | 4,06% | 599.209,00 |
| 04.08.2025 | 15,99 | 16,28 | 15,82 | 16,27 | 2,84% | 403.966,00 |