25,240$
-1,02%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 25,96 | 26,15 | 25,12 | 25,24 | -1,02% | 272.857,00 |
| 06.05.2026 | 25,13 | 25,62 | 24,90 | 25,50 | 1,15% | 400.113,00 |
| 05.05.2026 | 24,37 | 25,66 | 24,30 | 25,21 | 5,13% | 649.887,00 |
| 04.05.2026 | 24,58 | 24,64 | 23,82 | 23,98 | -2,24% | 244.580,00 |
| 01.05.2026 | 24,38 | 24,64 | 24,11 | 24,53 | 1,20% | 159.046,00 |
| 30.04.2026 | 24,41 | 24,74 | 24,11 | 24,24 | -0,37% | 219.668,00 |
| 29.04.2026 | 24,34 | 24,45 | 23,95 | 24,33 | -0,08% | 151.840,00 |
| 28.04.2026 | 23,94 | 24,43 | 23,68 | 24,35 | 2,53% | 273.078,00 |
| 27.04.2026 | 23,53 | 23,92 | 23,52 | 23,75 | 0,98% | 215.938,00 |
| 24.04.2026 | 23,42 | 23,78 | 23,35 | 23,52 | 0,60% | 193.999,00 |
| 23.04.2026 | 23,76 | 24,08 | 23,34 | 23,38 | -1,43% | 241.067,00 |
| 22.04.2026 | 22,92 | 23,72 | 22,58 | 23,72 | 3,27% | 356.287,00 |
| 21.04.2026 | 24,33 | 24,39 | 22,77 | 22,97 | -5,00% | 310.574,00 |
| 20.04.2026 | 24,26 | 24,75 | 23,86 | 24,18 | -1,14% | 298.162,00 |
| 17.04.2026 | 24,00 | 24,48 | 23,93 | 24,46 | 2,51% | 486.106,00 |
| 16.04.2026 | 23,90 | 23,96 | 23,33 | 23,86 | -1,28% | 211.683,00 |
| 15.04.2026 | 24,07 | 24,25 | 23,73 | 24,17 | 1,47% | 268.327,00 |
| 14.04.2026 | 23,96 | 24,12 | 23,77 | 23,82 | -0,54% | 371.836,00 |
| 13.04.2026 | 23,28 | 23,96 | 23,27 | 23,95 | 2,79% | 335.334,00 |
| 10.04.2026 | 23,14 | 23,40 | 22,66 | 23,30 | 1,13% | 301.046,00 |
| 09.04.2026 | 24,29 | 24,30 | 22,85 | 23,04 | -5,26% | 314.000,00 |
| 08.04.2026 | 23,89 | 24,35 | 23,58 | 24,32 | 3,62% | 274.130,00 |
| 07.04.2026 | 23,94 | 24,05 | 23,15 | 23,47 | -1,96% | 307.207,00 |
| 06.04.2026 | 23,94 | 24,00 | 23,56 | 23,94 | -0,99% | 228.098,00 |
| 02.04.2026 | 23,13 | 24,18 | 22,81 | 24,18 | 4,13% | 371.900,00 |
| 01.04.2026 | 22,47 | 23,28 | 22,47 | 23,22 | 2,97% | 221.202,00 |
| 31.03.2026 | 22,23 | 22,56 | 21,96 | 22,55 | 1,76% | 320.701,00 |
| 30.03.2026 | 22,49 | 22,57 | 22,00 | 22,16 | -0,81% | 207.996,00 |
| 27.03.2026 | 22,35 | 22,87 | 22,20 | 22,34 | -1,41% | 198.328,00 |
| 26.03.2026 | 22,69 | 23,08 | 22,59 | 22,66 | -0,26% | 271.699,00 |
| 25.03.2026 | 23,00 | 23,03 | 22,53 | 22,72 | -1,22% | 218.408,00 |
| 24.03.2026 | 22,37 | 23,06 | 22,33 | 23,00 | 3,32% | 232.059,00 |
| 23.03.2026 | 21,79 | 22,44 | 21,67 | 22,26 | 3,06% | 743.495,00 |
| 20.03.2026 | 22,57 | 22,73 | 21,42 | 21,60 | -4,17% | 791.744,00 |
| 19.03.2026 | 22,23 | 22,62 | 22,04 | 22,54 | -1,01% | 368.632,00 |
| 18.03.2026 | 22,06 | 23,23 | 21,91 | 22,77 | 3,45% | 785.389,00 |
| 17.03.2026 | 21,47 | 22,02 | 21,40 | 22,01 | 3,63% | 466.690,00 |
| 16.03.2026 | 20,16 | 21,26 | 20,16 | 21,24 | 7,49% | 630.292,00 |
| 13.03.2026 | 19,99 | 20,00 | 19,15 | 19,76 | -0,05% | 812.305,00 |
| 12.03.2026 | 20,56 | 20,81 | 19,74 | 19,77 | -6,04% | 733.342,00 |
| 11.03.2026 | 21,45 | 21,61 | 20,48 | 21,04 | -5,10% | 761.538,00 |
| 10.03.2026 | 21,86 | 22,84 | 21,81 | 22,17 | 2,78% | 876.336,00 |
| 09.03.2026 | 21,64 | 22,20 | 21,33 | 21,57 | -2,84% | 1.179.278,00 |
| 06.03.2026 | 22,34 | 22,40 | 21,58 | 22,20 | -4,15% | 891.239,00 |
| 05.03.2026 | 23,74 | 23,92 | 22,83 | 23,16 | -4,10% | 453.159,00 |
| 04.03.2026 | 23,89 | 24,22 | 23,39 | 24,15 | 0,71% | 466.885,00 |
| 03.03.2026 | 24,00 | 24,28 | 23,37 | 23,98 | -1,92% | 492.185,00 |
| 02.03.2026 | 24,18 | 24,81 | 23,65 | 24,45 | 1,66% | 874.898,00 |
| 27.02.2026 | 23,42 | 24,09 | 23,42 | 24,05 | 2,43% | 443.962,00 |
| 26.02.2026 | 23,53 | 23,94 | 23,41 | 23,48 | -0,51% | 512.806,00 |
| 25.02.2026 | 23,76 | 23,98 | 23,33 | 23,60 | -0,63% | 466.977,00 |
| 24.02.2026 | 23,69 | 24,06 | 23,48 | 23,75 | 0,51% | 627.553,00 |
| 23.02.2026 | 23,42 | 24,10 | 23,19 | 23,63 | -1,38% | 874.901,00 |
| 20.02.2026 | 23,41 | 24,11 | 23,33 | 23,96 | 1,74% | 499.550,00 |
| 19.02.2026 | 22,81 | 23,90 | 22,56 | 23,55 | 0,73% | 713.054,00 |
| 18.02.2026 | 22,76 | 23,68 | 22,55 | 23,38 | 3,73% | 796.093,00 |
| 17.02.2026 | 22,32 | 22,65 | 21,76 | 22,54 | 1,49% | 360.090,00 |
| 13.02.2026 | 21,48 | 22,27 | 21,35 | 22,21 | 3,21% | 256.868,00 |
| 12.02.2026 | 22,36 | 22,38 | 21,25 | 21,52 | -2,84% | 260.998,00 |
| 11.02.2026 | 21,76 | 22,24 | 21,67 | 22,15 | 3,07% | 292.039,00 |
| 10.02.2026 | 20,75 | 21,65 | 20,75 | 21,49 | 2,48% | 601.654,00 |
| 09.02.2026 | 20,69 | 20,98 | 20,49 | 20,97 | 0,96% | 221.252,00 |
| 06.02.2026 | 20,20 | 20,85 | 20,20 | 20,77 | 2,82% | 310.157,00 |
| 05.02.2026 | 19,90 | 20,29 | 19,67 | 20,20 | -0,05% | 320.864,00 |
| 04.02.2026 | 21,18 | 21,49 | 20,07 | 20,21 | -5,87% | 458.448,00 |
| 03.02.2026 | 21,33 | 21,49 | 21,06 | 21,47 | 0,66% | 418.186,00 |
| 02.02.2026 | 20,71 | 21,35 | 20,38 | 21,33 | 2,06% | 362.396,00 |
| 30.01.2026 | 20,56 | 21,05 | 20,51 | 20,90 | 0,72% | 330.497,00 |
| 29.01.2026 | 20,75 | 20,96 | 20,16 | 20,75 | 1,62% | 389.426,00 |
| 28.01.2026 | 20,42 | 20,64 | 20,30 | 20,42 | 0,39% | 323.704,00 |
| 27.01.2026 | 20,49 | 20,68 | 20,29 | 20,34 | 0,54% | 311.616,00 |
| 26.01.2026 | 20,12 | 20,40 | 19,82 | 20,23 | 1,05% | 290.402,00 |
| 22.01.2026 | 20,00 | 20,34 | 19,58 | 20,02 | 0,30% | 329.146,00 |
| 21.01.2026 | 19,40 | 19,96 | 19,40 | 19,96 | 3,90% | 274.775,00 |
| 20.01.2026 | 19,11 | 19,31 | 18,80 | 19,21 | -0,72% | 319.321,00 |
| 16.01.2026 | 19,77 | 20,07 | 19,34 | 19,35 | -2,67% | 419.768,00 |
| 15.01.2026 | 19,38 | 19,93 | 19,16 | 19,88 | 1,43% | 465.426,00 |
| 14.01.2026 | 19,20 | 19,60 | 19,20 | 19,60 | 3,00% | 375.843,00 |
| 13.01.2026 | 18,81 | 19,31 | 18,80 | 19,03 | 1,17% | 286.012,00 |
| 12.01.2026 | 18,66 | 19,01 | 18,66 | 18,81 | 0,05% | 211.377,00 |
| 09.01.2026 | 19,63 | 19,63 | 18,67 | 18,80 | -4,33% | 309.231,00 |
| 08.01.2026 | 18,89 | 19,72 | 18,79 | 19,65 | 4,13% | 526.118,00 |
| 07.01.2026 | 18,90 | 18,92 | 18,65 | 18,87 | -0,11% | 329.925,00 |
| 06.01.2026 | 18,38 | 19,05 | 18,32 | 18,89 | 3,45% | 501.683,00 |
| 05.01.2026 | 18,68 | 18,75 | 18,26 | 18,26 | -0,98% | 343.195,00 |
| 02.01.2026 | 18,43 | 18,45 | 18,00 | 18,44 | 0,05% | 352.466,00 |
| 31.12.2025 | 18,50 | 18,55 | 18,40 | 18,43 | -0,05% | 194.393,00 |
| 30.12.2025 | 18,68 | 18,84 | 18,44 | 18,44 | -1,76% | 265.428,00 |
| 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 |