23,880€
0,51%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,61 | 23,85 | 23,47 | 23,62 | -0,59% | - |
| 11.11.2026 | 23,52 | 24,01 | 23,49 | 23,76 | 1,80% | 120,00 |
| 10.11.2026 | 23,21 | 23,39 | 22,69 | 23,34 | 1,17% | 27,00 |
| 09.11.2026 | 23,42 | 23,67 | 22,96 | 23,07 | -0,17% | 70,00 |
| 06.11.2026 | 22,41 | 23,32 | 22,26 | 23,11 | 2,53% | 24,00 |
| 05.11.2026 | 22,01 | 22,89 | 22,01 | 22,54 | 2,45% | - |
| 04.11.2026 | 22,10 | 22,53 | 21,71 | 22,00 | -1,08% | - |
| 03.11.2026 | 21,97 | 22,44 | 21,78 | 22,24 | -0,45% | 1,00 |
| 02.11.2026 | 23,48 | 23,52 | 22,07 | 22,34 | -4,28% | - |
| 30.10.2026 | 23,78 | 23,82 | 23,30 | 23,34 | -1,77% | - |
| 29.10.2026 | 23,06 | 24,05 | 22,83 | 23,76 | 2,28% | - |
| 28.10.2026 | 22,94 | 23,67 | 22,94 | 23,23 | 1,57% | - |
| 27.10.2026 | 22,98 | 23,21 | 22,79 | 22,87 | 0,09% | - |
| 26.10.2026 | 22,90 | 23,23 | 22,84 | 22,85 | 0,09% | - |
| 23.10.2026 | 22,13 | 22,87 | 22,05 | 22,83 | 2,06% | 5,00 |
| 22.10.2026 | 22,45 | 22,60 | 22,26 | 22,37 | -1,89% | - |
| 21.10.2026 | 22,01 | 22,83 | 21,99 | 22,80 | 3,64% | - |
| 20.10.2026 | 21,80 | 22,10 | 21,72 | 22,00 | 1,34% | - |
| 19.10.2026 | 21,93 | 22,34 | 21,50 | 21,71 | -1,14% | 1,00 |
| 16.10.2026 | 22,24 | 22,39 | 21,87 | 21,96 | -0,99% | 1,00 |
| 15.10.2026 | 22,96 | 23,26 | 22,15 | 22,18 | -3,02% | 2,00 |
| 14.10.2026 | 23,72 | 23,94 | 22,76 | 22,87 | -3,91% | - |
| 13.10.2026 | 23,92 | 24,10 | 23,64 | 23,80 | -0,63% | - |
| 12.10.2026 | 23,72 | 24,32 | 23,67 | 23,95 | 1,18% | 22,00 |
| 09.10.2026 | 24,78 | 24,82 | 23,53 | 23,67 | -3,58% | 688,00 |
| 08.10.2026 | 24,20 | 24,72 | 24,03 | 24,55 | 0,90% | - |
| 07.10.2026 | 24,28 | 24,83 | 23,86 | 24,33 | 0,29% | 544,00 |
| 06.10.2026 | 24,66 | 24,72 | 23,86 | 24,26 | -1,34% | 285,00 |
| 05.10.2026 | 24,68 | 24,80 | 24,13 | 24,59 | 1,15% | 884,00 |
| 02.10.2026 | 24,27 | 24,32 | 23,77 | 24,31 | 0,54% | 2,00 |
| 01.10.2026 | 23,21 | 24,18 | 23,02 | 24,18 | 4,27% | 1,00 |
| 30.09.2026 | 22,99 | 23,47 | 22,82 | 23,19 | 1,22% | - |
| 29.09.2026 | 22,79 | 23,20 | 22,79 | 22,91 | 0,13% | - |
| 28.09.2026 | 22,86 | 22,88 | 22,82 | 22,88 | 0,75% | - |
| 25.09.2026 | 23,26 | 23,28 | 22,71 | 22,71 | -3,16% | - |
| 24.09.2026 | 23,17 | 23,57 | 22,96 | 23,45 | 1,96% | 1.001,00 |
| 23.09.2026 | 23,42 | 23,66 | 22,88 | 23,00 | -2,38% | - |
| 22.09.2026 | 24,26 | 24,35 | 23,53 | 23,56 | -2,85% | - |
| 21.09.2026 | 24,47 | 24,61 | 24,01 | 24,25 | -0,33% | - |
| 18.09.2026 | 24,51 | 24,55 | 24,17 | 24,33 | -1,06% | - |
| 17.09.2026 | 24,07 | 24,77 | 23,91 | 24,59 | 2,46% | 41,00 |
| 16.09.2026 | 24,39 | 24,53 | 23,96 | 24,00 | 1,74% | - |
| 15.09.2026 | 23,33 | 23,71 | 23,22 | 23,59 | 1,20% | 2,00 |
| 14.09.2026 | 23,20 | 23,40 | 22,63 | 23,31 | 0,91% | - |
| 11.09.2026 | 23,13 | 23,30 | 22,88 | 23,10 | 0,39% | - |
| 10.09.2026 | 23,42 | 23,52 | 22,85 | 23,01 | -1,67% | - |
| 09.09.2026 | 23,04 | 23,42 | 22,84 | 23,40 | 0,73% | - |
| 08.09.2026 | 23,58 | 23,64 | 22,62 | 23,23 | -1,61% | 2,00 |
| 07.09.2026 | 23,70 | 23,92 | 23,46 | 23,61 | -1,09% | 44,00 |
| 04.09.2026 | 23,47 | 23,87 | 23,42 | 23,87 | 3,02% | - |
| 03.09.2026 | 23,30 | 23,65 | 23,12 | 23,17 | 0,00% | - |
| 02.09.2026 | 22,46 | 23,25 | 22,46 | 23,17 | 3,25% | - |
| 01.09.2026 | 22,62 | 22,84 | 22,38 | 22,44 | 0,90% | 3,00 |
| 31.08.2026 | 22,28 | 22,79 | 22,21 | 22,24 | -0,49% | - |
| 28.08.2026 | 22,19 | 22,66 | 21,90 | 22,35 | 1,27% | 40,00 |
| 27.08.2026 | 22,20 | 22,69 | 21,85 | 22,07 | 0,23% | - |
| 26.08.2026 | 23,41 | 23,66 | 21,94 | 22,02 | -4,96% | 1.119,00 |
| 25.08.2026 | 23,10 | 23,19 | 22,66 | 23,17 | 0,74% | - |
| 24.08.2026 | 22,69 | 23,74 | 22,48 | 23,00 | 0,88% | 107,00 |
| 21.08.2026 | 22,33 | 23,75 | 22,17 | 22,80 | 2,10% | - |
| 20.08.2026 | 22,44 | 22,53 | 22,14 | 22,33 | -0,58% | - |
| 19.08.2026 | 22,45 | 22,68 | 22,06 | 22,46 | 0,45% | 508,00 |
| 18.08.2026 | 22,60 | 22,66 | 22,06 | 22,36 | -1,89% | 201,00 |
| 17.08.2026 | 21,48 | 22,80 | 21,36 | 22,79 | 0,26% | 53,00 |
| 14.08.2026 | 22,53 | 22,75 | 22,31 | 22,73 | 0,66% | - |
| 13.08.2026 | 21,95 | 22,62 | 21,93 | 22,58 | 2,78% | 151,00 |
| 12.08.2026 | 21,42 | 22,03 | 21,23 | 21,97 | 3,49% | - |
| 11.08.2026 | 21,71 | 21,79 | 21,09 | 21,23 | -2,53% | 20,00 |
| 10.08.2026 | 21,91 | 22,30 | 21,69 | 21,78 | -0,68% | 1,00 |
| 07.08.2026 | 21,76 | 22,27 | 21,19 | 21,93 | 0,83% | 711,00 |
| 06.08.2026 | 22,25 | 23,15 | 21,73 | 21,75 | -2,73% | 1.100,00 |
| 05.08.2026 | 22,62 | 22,77 | 22,34 | 22,36 | -1,32% | - |
| 04.08.2026 | 22,85 | 23,19 | 22,42 | 22,66 | -0,87% | 113,00 |
| 03.08.2026 | 22,26 | 23,03 | 21,97 | 22,86 | 3,16% | 2,00 |
| 31.07.2026 | 22,69 | 22,74 | 22,10 | 22,16 | -1,34% | - |
| 30.07.2026 | 22,01 | 22,46 | 22,01 | 22,46 | 2,46% | - |
| 29.07.2026 | 22,27 | 22,40 | 21,81 | 21,92 | -0,81% | 102,00 |
| 28.07.2026 | 22,09 | 22,29 | 21,83 | 22,10 | -0,76% | 3,00 |
| 27.07.2026 | 23,69 | 23,70 | 22,14 | 22,27 | -2,84% | - |
| 24.07.2026 | 22,55 | 23,05 | 22,54 | 22,92 | 2,00% | - |
| 23.07.2026 | 22,22 | 22,47 | 22,08 | 22,47 | 0,99% | 456,00 |
| 22.07.2026 | 22,21 | 22,28 | 21,74 | 22,25 | 0,18% | - |
| 21.07.2026 | 22,19 | 22,21 | 22,19 | 22,21 | 1,23% | - |
| 20.07.2026 | 21,06 | 22,13 | 20,90 | 21,94 | 4,33% | 41,00 |
| 17.07.2026 | 21,95 | 22,01 | 21,03 | 21,03 | -3,80% | 100,00 |
| 16.07.2026 | 21,97 | 22,02 | 21,86 | 21,86 | -2,02% | - |
| 15.07.2026 | 22,27 | 22,31 | 22,10 | 22,31 | 1,83% | 4,00 |
| 14.07.2026 | 22,22 | 22,27 | 21,67 | 21,91 | -2,14% | 82,00 |
| 13.07.2026 | 22,29 | 22,68 | 22,01 | 22,39 | 2,10% | - |
| 10.07.2026 | 21,25 | 22,10 | 21,24 | 21,93 | 3,59% | - |
| 09.07.2026 | 21,96 | 21,96 | 20,93 | 21,17 | -3,82% | - |
| 08.07.2026 | 21,87 | 22,48 | 21,64 | 22,01 | 0,41% | 30,00 |
| 07.07.2026 | 21,87 | 21,97 | 21,67 | 21,92 | 0,55% | - |
| 06.07.2026 | 21,46 | 22,00 | 21,42 | 21,80 | 1,77% | - |
| 03.07.2026 | 21,45 | 21,45 | 21,35 | 21,42 | -0,09% | - |
| 02.07.2026 | 21,66 | 21,89 | 21,43 | 21,44 | -1,38% | - |
| 01.07.2026 | 21,66 | 22,13 | 21,63 | 21,74 | 0,83% | 1,00 |
| 30.06.2026 | 21,44 | 21,67 | 21,12 | 21,56 | 2,52% | 5,00 |
| 29.06.2026 | 20,78 | 21,14 | 20,63 | 21,03 | 3,70% | 3,00 |
| 26.06.2026 | 20,57 | 20,84 | 20,16 | 20,28 | -1,27% | - |