11,755€
-0,84%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,79 | 12,00 | 11,00 | 11,76 | -0,84% | 5.289,00 |
| 03.07.2025 | 11,71 | 11,92 | 11,66 | 11,86 | 1,20% | - |
| 02.07.2025 | 11,26 | 11,72 | 11,26 | 11,72 | 4,23% | - |
| 01.07.2025 | 11,09 | 11,44 | 11,01 | 11,24 | 1,10% | 1.789,00 |
| 30.06.2025 | 11,31 | 11,40 | 10,98 | 11,12 | -1,31% | 322,00 |
| 27.06.2025 | 11,37 | 11,49 | 11,18 | 11,27 | -0,51% | - |
| 26.06.2025 | 11,58 | 11,60 | 11,26 | 11,32 | -2,18% | 716,00 |
| 25.06.2025 | 11,26 | 11,71 | 11,19 | 11,58 | 2,73% | - |
| 24.06.2025 | 11,25 | 11,35 | 11,20 | 11,27 | 0,63% | 31,00 |
| 23.06.2025 | 11,44 | 11,63 | 11,16 | 11,20 | -2,59% | - |
| 20.06.2025 | 11,74 | 11,87 | 11,43 | 11,50 | -1,63% | - |
| 19.06.2025 | 11,84 | 11,84 | 11,69 | 11,69 | -1,23% | 4,00 |
| 18.06.2025 | 11,94 | 12,15 | 11,78 | 11,83 | -0,94% | 350,00 |
| 17.06.2025 | 11,89 | 12,03 | 11,74 | 11,94 | 0,19% | 2.477,00 |
| 16.06.2025 | 12,23 | 12,25 | 11,92 | 11,92 | -2,51% | - |
| 13.06.2025 | 11,97 | 12,24 | 11,94 | 12,23 | 1,16% | 550,00 |
| 12.06.2025 | 12,08 | 12,15 | 11,83 | 12,09 | -0,27% | 600,00 |
| 11.06.2025 | 11,81 | 12,21 | 11,81 | 12,12 | 2,32% | 3.318,00 |
| 10.06.2025 | 11,82 | 11,95 | 11,69 | 11,85 | -0,02% | 400,00 |
| 09.06.2025 | 11,81 | 11,97 | 11,79 | 11,85 | 0,04% | 207,00 |
| 06.06.2025 | 11,72 | 11,94 | 11,70 | 11,84 | 1,30% | - |
| 05.06.2025 | 11,71 | 11,95 | 11,54 | 11,69 | -0,26% | 1.200,00 |
| 04.06.2025 | 11,58 | 11,79 | 11,56 | 11,72 | 1,21% | 50,00 |
| 03.06.2025 | 11,44 | 11,61 | 11,17 | 11,58 | 1,18% | 1.500,00 |
| 02.06.2025 | 11,59 | 11,62 | 11,35 | 11,45 | -1,74% | 25,00 |
| 30.05.2025 | 11,57 | 11,76 | 11,49 | 11,65 | 1,41% | 366,00 |
| 29.05.2025 | 11,83 | 11,83 | 11,37 | 11,49 | -1,12% | 380,00 |
| 28.05.2025 | 11,72 | 11,79 | 11,57 | 11,62 | -0,85% | 517,00 |
| 27.05.2025 | 11,78 | 11,92 | 11,58 | 11,72 | -0,64% | 220,00 |
| 26.05.2025 | 11,72 | 11,86 | 11,65 | 11,79 | 0,99% | 2,00 |
| 23.05.2025 | 11,51 | 11,71 | 11,35 | 11,68 | 0,71% | 51,00 |
| 22.05.2025 | 11,79 | 11,97 | 11,59 | 11,59 | -2,83% | 500,00 |
| 21.05.2025 | 12,30 | 12,36 | 11,88 | 11,93 | -3,50% | 185,00 |
| 20.05.2025 | 12,45 | 12,66 | 12,28 | 12,36 | -0,98% | 400,00 |
| 19.05.2025 | 12,60 | 12,64 | 12,40 | 12,49 | -1,94% | 10,00 |
| 16.05.2025 | 12,68 | 12,84 | 12,59 | 12,73 | 0,04% | 75,00 |
| 15.05.2025 | 12,78 | 12,89 | 12,66 | 12,73 | -1,32% | 245,00 |
| 14.05.2025 | 12,96 | 13,16 | 12,82 | 12,90 | -0,96% | 26,00 |
| 13.05.2025 | 12,80 | 13,08 | 12,64 | 13,02 | 1,76% | 200,00 |
| 12.05.2025 | 12,19 | 12,90 | 12,18 | 12,80 | 6,42% | 200,00 |
| 09.05.2025 | 12,02 | 12,14 | 11,88 | 12,03 | -0,10% | - |
| 08.05.2025 | 11,98 | 12,21 | 11,81 | 12,04 | 1,03% | 1,00 |
| 07.05.2025 | 11,89 | 12,01 | 11,70 | 11,92 | 0,63% | 5,00 |
| 06.05.2025 | 11,97 | 12,06 | 11,84 | 11,84 | -1,50% | - |
| 05.05.2025 | 11,92 | 12,19 | 11,81 | 12,02 | -0,19% | 646,00 |
| 02.05.2025 | 11,80 | 12,15 | 11,61 | 12,04 | 4,99% | 2.089,00 |
| 30.04.2025 | 11,51 | 11,57 | 11,32 | 11,47 | -0,69% | - |
| 29.04.2025 | 11,20 | 11,63 | 11,08 | 11,55 | 3,26% | 232,00 |
| 28.04.2025 | 11,23 | 11,46 | 11,16 | 11,19 | -1,15% | 610,00 |
| 25.04.2025 | 11,36 | 11,65 | 11,19 | 11,32 | -0,02% | 888,00 |
| 24.04.2025 | 11,15 | 11,32 | 11,04 | 11,32 | 0,56% | 200,00 |
| 23.04.2025 | 10,92 | 11,29 | 10,88 | 11,26 | 4,97% | 104,00 |
| 22.04.2025 | 10,61 | 10,81 | 10,56 | 10,72 | -3,05% | 268,00 |
| 17.04.2025 | 11,05 | 11,15 | 10,81 | 11,06 | 0,73% | 1.801,00 |
| 16.04.2025 | 10,91 | 11,08 | 10,89 | 10,98 | -0,95% | - |
| 15.04.2025 | 11,25 | 11,41 | 10,98 | 11,09 | -1,55% | 61,00 |
| 14.04.2025 | 11,64 | 11,89 | 11,18 | 11,26 | -3,22% | - |
| 11.04.2025 | 11,00 | 11,64 | 10,68 | 11,64 | 8,97% | 50,00 |
| 10.04.2025 | 11,39 | 11,48 | 10,59 | 10,68 | -7,11% | 330,00 |
| 09.04.2025 | 10,09 | 11,53 | 10,00 | 11,50 | 11,52% | - |
| 08.04.2025 | 11,25 | 11,49 | 10,26 | 10,31 | -7,26% | 250,00 |
| 07.04.2025 | 10,32 | 11,34 | 10,08 | 11,12 | 4,24% | 287,00 |
| 04.04.2025 | 11,41 | 11,82 | 10,49 | 10,66 | -7,40% | 2.775,00 |
| 03.04.2025 | 12,07 | 12,11 | 11,46 | 11,52 | -7,90% | 100,00 |
| 02.04.2025 | 12,66 | 12,92 | 12,33 | 12,50 | -1,50% | 2.150,00 |
| 01.04.2025 | 12,42 | 12,90 | 12,41 | 12,69 | 2,40% | 60,00 |
| 31.03.2025 | 12,33 | 12,59 | 11,90 | 12,40 | 0,24% | 3.261,00 |
| 28.03.2025 | 12,17 | 12,59 | 12,14 | 12,37 | 1,54% | 500,00 |
| 27.03.2025 | 12,46 | 12,73 | 12,13 | 12,18 | -2,37% | 1.359,00 |
| 26.03.2025 | 12,47 | 12,56 | 12,19 | 12,47 | -0,04% | 250,00 |
| 25.03.2025 | 12,59 | 12,66 | 12,46 | 12,48 | -0,89% | 101,00 |
| 24.03.2025 | 12,70 | 12,82 | 12,53 | 12,59 | -0,34% | 503,00 |
| 21.03.2025 | 12,91 | 12,91 | 12,50 | 12,63 | -2,09% | - |
| 20.03.2025 | 12,68 | 12,99 | 12,52 | 12,90 | 2,14% | 120,00 |
| 19.03.2025 | 12,60 | 12,86 | 12,54 | 12,63 | 0,52% | - |
| 18.03.2025 | 12,68 | 12,71 | 12,45 | 12,57 | -1,22% | 1.025,00 |
| 17.03.2025 | 12,72 | 13,05 | 12,66 | 12,72 | -0,12% | 198,00 |
| 14.03.2025 | 12,89 | 12,90 | 12,54 | 12,74 | -0,89% | - |
| 13.03.2025 | 12,98 | 13,14 | 12,74 | 12,85 | -1,38% | - |
| 12.03.2025 | 12,41 | 13,17 | 12,40 | 13,03 | 5,16% | - |
| 11.03.2025 | 12,47 | 12,70 | 12,24 | 12,39 | -3,07% | - |
| 10.03.2025 | 13,15 | 13,37 | 12,69 | 12,79 | -3,05% | 7.924,00 |
| 07.03.2025 | 13,19 | 13,50 | 13,04 | 13,19 | -0,13% | 12.627,00 |
| 06.03.2025 | 12,96 | 13,21 | 12,88 | 13,21 | 1,75% | 344,00 |
| 05.03.2025 | 13,62 | 13,75 | 12,95 | 12,98 | -2,31% | 444,00 |
| 04.03.2025 | 13,31 | 13,40 | 12,84 | 13,29 | -0,08% | 510,00 |
| 03.03.2025 | 13,73 | 13,93 | 13,30 | 13,30 | -3,43% | 535,00 |
| 28.02.2025 | 13,82 | 14,05 | 13,60 | 13,77 | -0,13% | 250,00 |
| 27.02.2025 | 13,81 | 13,91 | 13,51 | 13,79 | 0,22% | - |
| 26.02.2025 | 13,56 | 13,91 | 13,54 | 13,76 | 1,98% | 430,00 |
| 25.02.2025 | 13,26 | 13,73 | 13,12 | 13,49 | 1,30% | 591,00 |
| 24.02.2025 | 13,56 | 13,78 | 13,21 | 13,32 | -1,53% | 334,00 |
| 21.02.2025 | 14,02 | 14,37 | 13,44 | 13,52 | -3,34% | 184,00 |
| 20.02.2025 | 14,07 | 14,31 | 13,72 | 13,99 | -0,36% | 500,00 |
| 19.02.2025 | 14,22 | 14,34 | 13,91 | 14,04 | -1,59% | - |
| 18.02.2025 | 13,94 | 14,36 | 13,93 | 14,27 | 2,44% | 245,00 |
| 17.02.2025 | 13,94 | 14,09 | 13,93 | 13,93 | -0,09% | 39,00 |
| 14.02.2025 | 14,04 | 14,17 | 13,83 | 13,94 | -0,36% | 125,00 |
| 13.02.2025 | 13,78 | 14,04 | 13,68 | 13,99 | 1,41% | 30,00 |
| 12.02.2025 | 14,05 | 14,07 | 13,71 | 13,80 | -1,57% | - |