14,573€
-0,72%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 14,70 | 14,78 | 14,52 | 14,57 | -0,73% | 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% | - |
| 11.07.2025 | 12,55 | 12,94 | 12,48 | 12,92 | 2,52% | 1.112,00 |
| 10.07.2025 | 11,83 | 12,73 | 11,81 | 12,60 | 6,26% | - |
| 09.07.2025 | 12,01 | 12,09 | 11,82 | 11,86 | -1,45% | 10,00 |
| 08.07.2025 | 11,90 | 12,21 | 11,87 | 12,03 | 0,97% | 234,00 |
| 07.07.2025 | 11,80 | 12,17 | 11,58 | 11,92 | 1,36% | - |
| 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 |