16,208€
-0,23%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 16,29 | 16,41 | 16,06 | 16,19 | -0,31% | 668,00 |
| 27.11.2025 | 16,26 | 16,28 | 16,24 | 16,24 | -0,23% | - |
| 26.11.2025 | 16,19 | 16,37 | 16,15 | 16,28 | -0,72% | 85,00 |
| 25.11.2025 | 16,60 | 16,62 | 16,34 | 16,40 | -1,66% | 297,00 |
| 24.11.2025 | 15,56 | 16,81 | 15,48 | 16,67 | 10,40% | 251,00 |
| 21.11.2025 | 15,13 | 15,16 | 14,91 | 15,10 | 0,10% | 1.595,00 |
| 20.11.2025 | 15,51 | 15,69 | 15,09 | 15,09 | -1,32% | - |
| 19.11.2025 | 15,24 | 15,43 | 15,06 | 15,29 | 0,54% | 68,00 |
| 18.11.2025 | 15,09 | 15,39 | 15,08 | 15,21 | 0,21% | 196,00 |
| 17.11.2025 | 15,01 | 15,30 | 14,86 | 15,18 | 0,43% | 5,00 |
| 14.11.2025 | 15,05 | 15,11 | 14,70 | 15,11 | -0,30% | 50,00 |
| 13.11.2025 | 15,32 | 15,33 | 15,16 | 15,16 | -0,80% | - |
| 12.11.2025 | 15,05 | 15,31 | 14,89 | 15,28 | 0,92% | - |
| 11.11.2025 | 15,28 | 15,28 | 15,03 | 15,14 | -0,92% | 350,00 |
| 10.11.2025 | 14,63 | 15,31 | 14,57 | 15,28 | 5,22% | 999,00 |
| 07.11.2025 | 14,72 | 14,73 | 14,20 | 14,52 | 1,13% | 51,00 |
| 06.11.2025 | 13,73 | 14,37 | 12,95 | 14,36 | -2,66% | 100,00 |
| 05.11.2025 | 14,35 | 14,75 | 14,24 | 14,75 | 2,40% | - |
| 04.11.2025 | 14,44 | 14,58 | 14,33 | 14,41 | -0,62% | 400,00 |
| 03.11.2025 | 14,77 | 14,84 | 14,46 | 14,50 | -0,26% | 275,00 |
| 31.10.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 0,22% | - |
| 30.10.2025 | 14,27 | 14,56 | 14,19 | 14,50 | 0,87% | - |
| 29.10.2025 | 14,15 | 14,58 | 14,10 | 14,38 | 1,45% | - |
| 28.10.2025 | 13,96 | 14,23 | 13,95 | 14,17 | 1,91% | - |
| 27.10.2025 | 13,88 | 14,00 | 13,82 | 13,91 | 1,33% | - |
| 24.10.2025 | 13,95 | 14,07 | 13,52 | 13,72 | -1,19% | 137,00 |
| 23.10.2025 | 13,61 | 13,94 | 13,58 | 13,89 | 2,32% | - |
| 22.10.2025 | 13,53 | 13,63 | 13,42 | 13,57 | 0,33% | - |
| 21.10.2025 | 13,68 | 13,78 | 13,40 | 13,53 | -1,11% | 300,00 |
| 20.10.2025 | 13,94 | 14,09 | 13,63 | 13,68 | -2,39% | 10,00 |
| 17.10.2025 | 13,84 | 14,07 | 13,76 | 14,02 | -0,66% | 350,00 |
| 16.10.2025 | 13,95 | 14,26 | 13,93 | 14,11 | 1,20% | - |
| 15.10.2025 | 13,87 | 14,11 | 13,86 | 13,94 | 0,29% | 5,00 |
| 14.10.2025 | 13,84 | 13,90 | 13,64 | 13,90 | -0,23% | - |
| 13.10.2025 | 13,53 | 13,93 | 13,50 | 13,93 | 3,95% | 746,00 |
| 10.10.2025 | 14,20 | 14,20 | 13,40 | 13,40 | -6,13% | 4.039,00 |
| 09.10.2025 | 14,19 | 14,46 | 14,08 | 14,28 | 0,30% | 151,00 |
| 08.10.2025 | 14,83 | 14,99 | 14,21 | 14,24 | -3,16% | 67,00 |
| 07.10.2025 | 14,49 | 14,73 | 14,44 | 14,70 | 1,20% | 4,00 |
| 06.10.2025 | 14,50 | 14,91 | 14,45 | 14,53 | 0,10% | 3.765,00 |
| 03.10.2025 | 14,50 | 14,78 | 14,34 | 14,51 | -1,79% | 3.682,00 |
| 02.10.2025 | 15,19 | 15,31 | 14,67 | 14,78 | -2,72% | 100,00 |
| 01.10.2025 | 15,12 | 15,28 | 14,92 | 15,19 | 0,15% | 142,00 |
| 30.09.2025 | 15,28 | 15,32 | 14,93 | 15,17 | -0,83% | 789,00 |
| 29.09.2025 | 15,67 | 15,72 | 15,06 | 15,29 | -2,47% | 823,00 |
| 26.09.2025 | 15,84 | 16,06 | 15,63 | 15,68 | -0,49% | - |
| 25.09.2025 | 16,20 | 16,20 | 15,76 | 15,76 | -2,72% | - |
| 24.09.2025 | 16,29 | 16,68 | 16,19 | 16,20 | -0,63% | - |
| 23.09.2025 | 15,82 | 16,39 | 15,68 | 16,30 | 2,18% | 108,00 |
| 22.09.2025 | 15,92 | 15,99 | 15,68 | 15,95 | 0,92% | - |
| 19.09.2025 | 15,98 | 16,04 | 15,69 | 15,81 | -0,94% | - |
| 18.09.2025 | 15,77 | 15,99 | 15,65 | 15,96 | 1,37% | - |
| 17.09.2025 | 15,52 | 15,76 | 15,43 | 15,74 | 1,56% | 100,00 |
| 16.09.2025 | 15,48 | 15,55 | 15,15 | 15,50 | -1,70% | 70,00 |
| 15.09.2025 | 15,38 | 15,79 | 15,22 | 15,77 | 2,54% | 104,00 |
| 12.09.2025 | 15,14 | 15,56 | 15,10 | 15,38 | 0,36% | 3.513,00 |
| 11.09.2025 | 15,30 | 15,36 | 15,28 | 15,32 | -0,07% | - |
| 10.09.2025 | 15,32 | 15,41 | 15,15 | 15,33 | -1,26% | 80,00 |
| 09.09.2025 | 15,35 | 15,58 | 15,25 | 15,53 | 1,27% | - |
| 08.09.2025 | 15,20 | 15,46 | 15,13 | 15,33 | 0,86% | - |
| 05.09.2025 | 14,94 | 15,25 | 14,75 | 15,20 | 1,76% | 70,00 |
| 04.09.2025 | 14,76 | 14,98 | 14,75 | 14,94 | 1,24% | 596,00 |
| 03.09.2025 | 14,56 | 14,80 | 14,42 | 14,76 | 1,20% | - |
| 02.09.2025 | 14,38 | 14,71 | 14,24 | 14,58 | 1,25% | 100,00 |
| 01.09.2025 | 14,37 | 14,51 | 14,35 | 14,40 | 0,05% | 15,00 |
| 29.08.2025 | 14,65 | 14,67 | 14,30 | 14,40 | -1,79% | - |
| 28.08.2025 | 14,66 | 14,70 | 14,53 | 14,66 | 0,02% | - |
| 27.08.2025 | 14,70 | 14,78 | 14,50 | 14,66 | -0,15% | 125,00 |
| 26.08.2025 | 14,49 | 14,70 | 14,48 | 14,68 | 0,67% | 341,00 |
| 25.08.2025 | 14,33 | 14,69 | 14,20 | 14,58 | 1,85% | 3.661,00 |
| 22.08.2025 | 14,24 | 14,45 | 14,15 | 14,32 | 0,70% | - |
| 21.08.2025 | 13,53 | 14,27 | 13,00 | 14,22 | 3,04% | 7.115,00 |
| 20.08.2025 | 13,51 | 13,87 | 13,50 | 13,80 | 2,05% | - |
| 19.08.2025 | 13,96 | 13,96 | 13,47 | 13,52 | -3,20% | 1.600,00 |
| 18.08.2025 | 13,82 | 14,14 | 13,79 | 13,97 | 0,18% | - |
| 15.08.2025 | 14,25 | 14,36 | 13,94 | 13,94 | -1,62% | 6.076,00 |
| 14.08.2025 | 14,23 | 14,41 | 14,01 | 14,17 | -0,35% | 1.362,00 |
| 13.08.2025 | 14,10 | 14,33 | 14,07 | 14,22 | 0,71% | - |
| 12.08.2025 | 13,92 | 14,31 | 13,90 | 14,12 | 1,44% | - |
| 11.08.2025 | 13,95 | 14,11 | 13,66 | 13,92 | -0,43% | 1,00 |
| 08.08.2025 | 13,85 | 14,28 | 13,53 | 13,98 | 0,98% | - |
| 07.08.2025 | 14,37 | 14,48 | 13,54 | 13,85 | -3,74% | - |
| 06.08.2025 | 14,62 | 14,65 | 14,35 | 14,38 | -1,78% | 548,00 |
| 05.08.2025 | 14,11 | 14,70 | 13,97 | 14,64 | 4,11% | 50,00 |
| 04.08.2025 | 13,71 | 14,08 | 13,58 | 14,07 | 2,68% | - |
| 01.08.2025 | 13,90 | 13,90 | 13,43 | 13,70 | -1,60% | - |
| 31.07.2025 | 13,89 | 14,17 | 13,77 | 13,92 | 0,36% | - |
| 30.07.2025 | 13,94 | 14,18 | 13,78 | 13,87 | -0,64% | 848,00 |
| 29.07.2025 | 14,01 | 14,26 | 13,77 | 13,96 | -0,07% | 549,00 |
| 28.07.2025 | 13,84 | 14,10 | 13,84 | 13,97 | 1,43% | - |
| 25.07.2025 | 13,81 | 13,96 | 13,65 | 13,77 | 0,04% | 220,00 |
| 24.07.2025 | 13,67 | 13,92 | 13,66 | 13,77 | 0,46% | 872,00 |
| 23.07.2025 | 13,41 | 13,79 | 13,33 | 13,71 | 2,68% | - |
| 22.07.2025 | 12,97 | 13,40 | 12,93 | 13,35 | 2,97% | 371,00 |
| 21.07.2025 | 13,10 | 13,19 | 12,88 | 12,96 | -1,18% | - |
| 18.07.2025 | 13,07 | 13,50 | 12,91 | 13,12 | 1,35% | 241,00 |
| 17.07.2025 | 12,61 | 13,15 | 12,61 | 12,94 | 2,41% | - |
| 16.07.2025 | 12,51 | 12,77 | 12,37 | 12,64 | 0,60% | 3.910,00 |
| 15.07.2025 | 12,76 | 12,80 | 12,46 | 12,56 | -1,64% | 200,00 |
| 14.07.2025 | 12,87 | 13,01 | 12,60 | 12,77 | -1,10% | - |