27,220$
4,05%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 26,38 | 27,34 | 26,22 | 27,22 | 4,05% | 463.248,00 |
| 30.09.2026 | 26,33 | 26,71 | 26,04 | 26,16 | 0,69% | 445.296,00 |
| 29.09.2026 | 25,78 | 26,24 | 25,78 | 25,98 | 0,19% | 306.025,00 |
| 28.09.2026 | 26,11 | 26,30 | 25,68 | 25,93 | -0,61% | 247.719,00 |
| 25.09.2026 | 26,55 | 26,55 | 25,83 | 26,09 | -1,32% | 338.800,00 |
| 24.09.2026 | 26,50 | 26,83 | 26,17 | 26,44 | 0,00% | 423.865,00 |
| 23.09.2026 | 26,72 | 26,76 | 26,00 | 26,44 | -1,08% | 455.671,00 |
| 22.09.2026 | 27,29 | 27,39 | 26,69 | 26,73 | -3,95% | 591.671,00 |
| 21.09.2026 | 28,02 | 28,33 | 27,54 | 27,83 | -0,46% | 466.962,00 |
| 18.09.2026 | 28,05 | 28,11 | 27,64 | 27,96 | -0,50% | 1.202.710,00 |
| 17.09.2026 | 27,70 | 28,42 | 27,47 | 28,10 | 2,48% | 661.723,00 |
| 16.09.2026 | 28,10 | 28,14 | 27,29 | 27,42 | -2,49% | 596.457,00 |
| 15.09.2026 | 26,78 | 28,22 | 26,50 | 28,12 | 4,15% | 710.896,00 |
| 14.09.2026 | 26,40 | 27,04 | 26,07 | 27,00 | 0,63% | 654.587,00 |
| 11.09.2026 | 26,89 | 26,97 | 26,54 | 26,83 | 0,30% | 303.410,00 |
| 10.09.2026 | 27,17 | 27,26 | 26,54 | 26,75 | -1,44% | 429.181,00 |
| 09.09.2026 | 26,97 | 27,28 | 26,67 | 27,14 | 1,23% | 641.868,00 |
| 08.09.2026 | 27,25 | 27,25 | 26,22 | 26,81 | -3,04% | 2.474.994,00 |
| 04.09.2026 | 27,33 | 27,82 | 27,26 | 27,65 | 1,32% | 657.357,00 |
| 03.09.2026 | 27,12 | 27,53 | 26,89 | 27,29 | 1,07% | 645.805,00 |
| 02.09.2026 | 26,35 | 27,00 | 26,34 | 27,00 | 3,73% | 766.505,00 |
| 01.09.2026 | 26,15 | 26,45 | 25,88 | 26,03 | -0,76% | 630.247,00 |
| 31.08.2026 | 26,08 | 26,47 | 25,80 | 26,23 | 1,35% | 400.829,00 |
| 28.08.2026 | 25,95 | 26,25 | 25,42 | 25,88 | 0,27% | 332.437,00 |
| 27.08.2026 | 26,09 | 26,50 | 25,46 | 25,81 | -0,08% | 456.456,00 |
| 26.08.2026 | 26,79 | 27,00 | 25,43 | 25,83 | -5,45% | 496.714,00 |
| 25.08.2026 | 26,85 | 27,35 | 26,44 | 27,32 | 1,41% | 1.417.558,00 |
| 24.08.2026 | 26,72 | 27,71 | 26,36 | 26,94 | 1,58% | 1.460.079,00 |
| 21.08.2026 | 26,24 | 27,76 | 26,13 | 26,52 | 1,65% | 1.418.027,00 |
| 20.08.2026 | 26,17 | 26,33 | 25,80 | 26,09 | -0,42% | 403.677,00 |
| 19.08.2026 | 26,31 | 26,50 | 25,85 | 26,20 | 0,58% | 458.166,00 |
| 18.08.2026 | 26,14 | 26,14 | 25,52 | 26,05 | -0,65% | 435.503,00 |
| 17.08.2026 | 25,53 | 26,53 | 25,41 | 26,22 | -0,46% | 451.600,00 |
| 14.08.2026 | 26,00 | 26,38 | 25,83 | 26,34 | 1,35% | 333.068,00 |
| 13.08.2026 | 25,50 | 26,08 | 25,48 | 25,99 | 2,89% | 379.453,00 |
| 12.08.2026 | 24,75 | 25,45 | 24,48 | 25,26 | 2,18% | 257.583,00 |
| 11.08.2026 | 25,02 | 25,07 | 24,32 | 24,72 | -1,36% | 420.561,00 |
| 10.08.2026 | 25,40 | 25,84 | 25,02 | 25,06 | -1,07% | 569.116,00 |
| 07.08.2026 | 25,12 | 25,75 | 24,49 | 25,33 | 0,80% | 390.612,00 |
| 06.08.2026 | 26,57 | 26,60 | 24,92 | 25,13 | -1,72% | 539.553,00 |
| 05.08.2026 | 26,13 | 26,35 | 25,55 | 25,57 | -1,54% | 393.498,00 |
| 04.08.2026 | 26,04 | 26,73 | 25,83 | 25,97 | -1,03% | 642.141,00 |
| 03.08.2026 | 25,82 | 26,50 | 25,42 | 26,24 | 2,74% | 409.616,00 |
| 31.07.2026 | 25,87 | 26,03 | 25,44 | 25,54 | -1,69% | 247.167,00 |
| 30.07.2026 | 25,43 | 26,02 | 25,32 | 25,98 | 3,01% | 256.254,00 |
| 29.07.2026 | 25,50 | 25,54 | 24,80 | 25,22 | -0,67% | 281.679,00 |
| 28.07.2026 | 24,85 | 25,44 | 24,83 | 25,39 | 1,20% | 273.932,00 |
| 27.07.2026 | 26,31 | 26,42 | 25,01 | 25,09 | -6,28% | 282.869,00 |
| 24.07.2026 | 25,88 | 26,80 | 25,72 | 26,77 | 3,96% | 230.553,00 |
| 23.07.2026 | 25,11 | 25,86 | 25,10 | 25,75 | 1,26% | 259.308,00 |
| 22.07.2026 | 25,47 | 25,47 | 25,12 | 25,43 | 0,28% | 187.392,00 |
| 21.07.2026 | 25,50 | 25,60 | 25,15 | 25,36 | 0,40% | 218.243,00 |
| 20.07.2026 | 24,48 | 25,38 | 24,38 | 25,26 | 4,73% | 261.775,00 |
| 17.07.2026 | 25,12 | 25,12 | 23,90 | 24,12 | -4,55% | 210.567,00 |
| 16.07.2026 | 25,00 | 25,44 | 25,00 | 25,27 | 0,40% | 161.313,00 |
| 15.07.2026 | 25,41 | 25,52 | 25,11 | 25,17 | -1,10% | 208.378,00 |
| 14.07.2026 | 25,45 | 25,64 | 24,75 | 25,45 | 0,39% | 283.598,00 |
| 13.07.2026 | 25,50 | 25,96 | 25,09 | 25,35 | -0,63% | 334.965,00 |
| 10.07.2026 | 24,53 | 25,55 | 24,43 | 25,51 | 4,94% | 264.571,00 |
| 09.07.2026 | 24,74 | 25,00 | 23,90 | 24,31 | -3,38% | 358.086,00 |
| 08.07.2026 | 25,05 | 25,78 | 24,80 | 25,16 | 0,52% | 343.260,00 |
| 07.07.2026 | 24,99 | 25,09 | 24,77 | 25,03 | 0,20% | 229.522,00 |
| 06.07.2026 | 24,53 | 25,10 | 24,53 | 24,98 | 1,96% | 214.261,00 |
| 02.07.2026 | 24,99 | 25,11 | 24,28 | 24,50 | -0,65% | 260.407,00 |
| 01.07.2026 | 24,74 | 25,19 | 24,58 | 24,66 | -0,48% | 203.193,00 |
| 30.06.2026 | 24,22 | 24,84 | 24,11 | 24,78 | 1,60% | 217.483,00 |
| 29.06.2026 | 23,73 | 24,42 | 23,73 | 24,39 | 3,48% | 249.003,00 |
| 26.06.2026 | 23,35 | 23,80 | 22,93 | 23,57 | 0,51% | 861.444,00 |
| 25.06.2026 | 23,96 | 24,13 | 23,29 | 23,45 | -2,94% | 252.905,00 |
| 24.06.2026 | 24,53 | 24,76 | 24,06 | 24,16 | -2,78% | 467.332,00 |
| 23.06.2026 | 23,59 | 25,27 | 23,59 | 24,85 | 5,43% | 508.825,00 |
| 22.06.2026 | 23,46 | 23,79 | 23,46 | 23,57 | -0,46% | 375.838,00 |
| 18.06.2026 | 23,58 | 24,46 | 23,41 | 23,68 | 1,50% | 778.030,00 |
| 17.06.2026 | 24,11 | 24,21 | 23,22 | 23,33 | -0,77% | 429.077,00 |
| 16.06.2026 | 23,98 | 24,12 | 23,42 | 23,51 | -1,09% | 233.787,00 |
| 15.06.2026 | 24,00 | 24,02 | 23,67 | 23,77 | -1,21% | 249.762,00 |
| 12.06.2026 | 23,84 | 24,14 | 23,74 | 24,06 | 1,56% | 244.203,00 |
| 11.06.2026 | 23,83 | 23,90 | 23,59 | 23,69 | 0,81% | 329.063,00 |
| 10.06.2026 | 23,93 | 24,01 | 23,37 | 23,50 | -1,55% | 334.723,00 |
| 09.06.2026 | 24,30 | 24,39 | 23,77 | 23,87 | -0,62% | 323.764,00 |
| 08.06.2026 | 24,84 | 24,84 | 23,94 | 24,02 | -2,71% | 258.394,00 |
| 05.06.2026 | 23,96 | 25,03 | 23,96 | 24,69 | 2,49% | 251.780,00 |
| 04.06.2026 | 24,23 | 24,39 | 24,03 | 24,09 | 0,42% | 294.372,00 |
| 03.06.2026 | 24,01 | 24,11 | 23,82 | 23,99 | -0,70% | 324.466,00 |
| 02.06.2026 | 24,17 | 24,45 | 24,02 | 24,16 | -0,04% | 250.959,00 |
| 01.06.2026 | 24,00 | 24,27 | 23,86 | 24,17 | 0,46% | 213.851,00 |
| 29.05.2026 | 23,99 | 24,33 | 23,74 | 24,06 | -0,12% | 320.320,00 |
| 28.05.2026 | 23,50 | 24,29 | 23,45 | 24,09 | 3,30% | 248.580,00 |
| 27.05.2026 | 24,00 | 24,00 | 23,31 | 23,32 | -1,19% | 387.010,00 |
| 26.05.2026 | 23,52 | 23,80 | 23,35 | 23,60 | 0,90% | 509.754,00 |
| 22.05.2026 | 24,00 | 24,00 | 23,34 | 23,39 | -3,11% | 275.163,00 |
| 21.05.2026 | 24,09 | 24,37 | 23,56 | 24,14 | 0,17% | 494.059,00 |
| 20.05.2026 | 23,75 | 24,52 | 23,75 | 24,10 | 1,69% | 560.941,00 |
| 19.05.2026 | 24,17 | 24,37 | 23,47 | 23,70 | -2,95% | 467.267,00 |
| 18.05.2026 | 23,83 | 24,69 | 23,83 | 24,42 | -0,85% | 341.193,00 |
| 15.05.2026 | 24,50 | 25,13 | 24,35 | 24,63 | -0,69% | 574.351,00 |
| 14.05.2026 | 25,25 | 25,47 | 24,57 | 24,80 | -2,67% | 562.111,00 |
| 13.05.2026 | 26,82 | 26,96 | 25,40 | 25,48 | -5,91% | 481.757,00 |
| 12.05.2026 | 26,32 | 27,25 | 25,73 | 27,08 | 3,24% | 352.893,00 |
| 11.05.2026 | 26,00 | 26,62 | 25,86 | 26,23 | 1,24% | 289.918,00 |