19,963€
0,24%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,98 | 19,99 | 19,77 | 19,93 | 0,06% | 79,00 |
| 05.03.2026 | 20,73 | 20,74 | 19,71 | 19,92 | -3,47% | 60,00 |
| 04.03.2026 | 20,56 | 20,81 | 20,10 | 20,63 | 1,30% | 150,00 |
| 03.03.2026 | 20,79 | 20,80 | 20,21 | 20,37 | -2,61% | 201,00 |
| 02.03.2026 | 20,24 | 21,18 | 20,14 | 20,91 | 3,44% | 1,00 |
| 27.02.2026 | 19,79 | 20,25 | 19,65 | 20,22 | 0,00% | - |
| 26.02.2026 | 19,94 | 20,30 | 19,85 | 20,22 | 1,66% | - |
| 25.02.2026 | 20,12 | 20,29 | 19,81 | 19,89 | -1,49% | 20,00 |
| 24.02.2026 | 20,09 | 20,42 | 20,02 | 20,19 | 1,41% | - |
| 23.02.2026 | 20,14 | 20,38 | 19,64 | 19,91 | -2,16% | 153,00 |
| 20.02.2026 | 20,06 | 20,45 | 19,83 | 20,35 | 1,79% | 11,00 |
| 19.02.2026 | 19,84 | 20,30 | 19,23 | 19,99 | 0,90% | 280,00 |
| 18.02.2026 | 19,03 | 20,07 | 19,03 | 19,81 | 3,80% | 2.083,00 |
| 17.02.2026 | 18,70 | 19,19 | 18,48 | 19,09 | 1,71% | 788,00 |
| 16.02.2026 | 18,75 | 18,98 | 18,73 | 18,77 | 0,54% | 4,00 |
| 13.02.2026 | 18,12 | 18,72 | 18,02 | 18,67 | 2,82% | - |
| 12.02.2026 | 18,72 | 18,76 | 17,90 | 18,15 | -2,85% | 697,00 |
| 11.02.2026 | 18,09 | 18,75 | 17,91 | 18,69 | 2,99% | 135,00 |
| 10.02.2026 | 17,61 | 18,18 | 17,40 | 18,14 | 3,10% | - |
| 09.02.2026 | 17,55 | 17,74 | 17,22 | 17,60 | 0,26% | 2,00 |
| 06.02.2026 | 17,10 | 17,63 | 17,09 | 17,55 | 2,89% | 229,00 |
| 05.02.2026 | 17,12 | 17,20 | 16,90 | 17,06 | -0,55% | - |
| 04.02.2026 | 18,19 | 18,26 | 17,03 | 17,16 | -5,60% | - |
| 03.02.2026 | 18,07 | 18,24 | 17,84 | 18,17 | 0,48% | 28,00 |
| 02.02.2026 | 17,48 | 18,10 | 17,31 | 18,09 | 4,40% | 415,00 |
| 30.01.2026 | 17,28 | 17,47 | 17,17 | 17,32 | 0,60% | - |
| 29.01.2026 | 17,03 | 17,49 | 16,88 | 17,22 | 0,19% | - |
| 28.01.2026 | 16,95 | 17,30 | 16,92 | 17,19 | 0,98% | - |
| 27.01.2026 | 17,03 | 17,29 | 16,83 | 17,02 | -0,38% | - |
| 26.01.2026 | 16,82 | 17,17 | 16,71 | 17,09 | 0,62% | 55,00 |
| 23.01.2026 | 17,06 | 17,33 | 16,92 | 16,98 | -0,44% | 1,00 |
| 22.01.2026 | 17,09 | 17,32 | 16,76 | 17,06 | 2,36% | 275,00 |
| 21.01.2026 | 16,41 | 16,73 | 16,25 | 16,66 | 1,80% | 172,00 |
| 20.01.2026 | 16,20 | 16,53 | 16,08 | 16,37 | -0,80% | 1.046,00 |
| 19.01.2026 | 16,50 | 16,51 | 16,49 | 16,50 | -1,46% | - |
| 16.01.2026 | 16,96 | 17,21 | 16,68 | 16,75 | -1,80% | - |
| 15.01.2026 | 16,83 | 17,05 | 16,55 | 17,05 | 2,62% | 181,00 |
| 14.01.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 2,36% | - |
| 12.01.2026 | 16,03 | 16,29 | 15,86 | 16,24 | 0,90% | 519,00 |
| 09.01.2026 | 16,87 | 16,88 | 16,05 | 16,09 | -0,09% | - |
| 08.01.2026 | 16,10 | 16,11 | 16,10 | 16,11 | -0,23% | - |
| 07.01.2026 | 16,16 | 16,19 | 15,95 | 16,14 | -0,49% | - |
| 06.01.2026 | 15,56 | 16,24 | 15,53 | 16,22 | 2,09% | - |
| 05.01.2026 | 15,80 | 16,00 | 15,78 | 15,89 | 2,60% | - |
| 02.01.2026 | 15,69 | 15,76 | 15,41 | 15,49 | -3,46% | - |
| 29.12.2025 | 15,95 | 16,05 | 15,80 | 16,04 | 1,63% | 500,00 |
| 23.12.2025 | 15,83 | 15,89 | 15,70 | 15,79 | -0,46% | - |
| 22.12.2025 | 15,61 | 15,96 | 15,43 | 15,86 | 1,29% | 305,00 |
| 19.12.2025 | 15,58 | 15,69 | 15,52 | 15,66 | 0,66% | 280,00 |
| 18.12.2025 | 15,54 | 15,63 | 15,44 | 15,55 | 1,11% | - |
| 16.12.2025 | 15,37 | 15,40 | 15,36 | 15,38 | -0,87% | - |
| 12.12.2025 | 15,74 | 15,75 | 15,52 | 15,52 | -0,64% | 43,00 |
| 11.12.2025 | 15,97 | 16,02 | 15,53 | 15,62 | -3,64% | - |
| 10.12.2025 | 16,11 | 16,23 | 15,78 | 16,21 | 0,56% | 150,00 |
| 09.12.2025 | 16,14 | 16,23 | 16,08 | 16,12 | -0,08% | - |
| 08.12.2025 | 16,52 | 16,71 | 16,11 | 16,13 | -2,74% | - |
| 05.12.2025 | 16,39 | 16,66 | 16,32 | 16,59 | 1,28% | - |
| 04.12.2025 | 16,40 | 16,51 | 16,29 | 16,38 | -0,27% | - |
| 03.12.2025 | 16,22 | 16,66 | 16,14 | 16,42 | 1,25% | 70,00 |
| 02.12.2025 | 16,26 | 16,32 | 16,03 | 16,22 | -0,48% | 123,00 |
| 01.12.2025 | 16,14 | 16,48 | 16,07 | 16,30 | 0,65% | - |
| 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 |