22,360€
0,13%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 21,25 | 21,38 | 20,51 | 20,54 | -4,73% | 34,00 |
| 24.06.2026 | 21,84 | 21,89 | 21,45 | 21,56 | -1,15% | - |
| 23.06.2026 | 20,58 | 22,19 | 20,30 | 21,81 | 4,30% | 258,00 |
| 22.06.2026 | 20,91 | 20,93 | 20,89 | 20,91 | 0,19% | - |
| 19.06.2026 | 20,92 | 20,92 | 20,66 | 20,87 | -1,60% | 16,00 |
| 18.06.2026 | 20,34 | 21,31 | 20,33 | 21,21 | 1,53% | - |
| 17.06.2026 | 20,25 | 21,84 | 20,23 | 20,89 | 1,56% | - |
| 16.06.2026 | 20,58 | 20,58 | 20,42 | 20,57 | -0,10% | 2,00 |
| 15.06.2026 | 20,93 | 21,12 | 20,54 | 20,59 | 0,19% | 3,00 |
| 12.06.2026 | 20,56 | 20,57 | 20,54 | 20,55 | -0,44% | - |
| 11.06.2026 | 20,41 | 20,75 | 20,39 | 20,64 | 0,58% | - |
| 10.06.2026 | 20,65 | 20,72 | 20,40 | 20,52 | -1,44% | 1,00 |
| 09.06.2026 | 20,82 | 20,84 | 20,80 | 20,82 | -0,19% | - |
| 08.06.2026 | 21,34 | 21,66 | 20,81 | 20,86 | 0,34% | 38,00 |
| 05.06.2026 | 20,74 | 20,80 | 20,69 | 20,79 | -0,43% | - |
| 04.06.2026 | 20,57 | 21,24 | 20,56 | 20,88 | 0,68% | 133,00 |
| 03.06.2026 | 20,76 | 20,78 | 20,59 | 20,74 | -0,38% | - |
| 02.06.2026 | 20,70 | 20,92 | 20,64 | 20,82 | 0,53% | - |
| 01.06.2026 | 20,66 | 20,88 | 20,52 | 20,71 | -0,10% | 101,00 |
| 29.05.2026 | 20,70 | 20,83 | 20,48 | 20,73 | 0,73% | - |
| 28.05.2026 | 20,09 | 20,85 | 19,97 | 20,58 | 2,44% | - |
| 27.05.2026 | 20,31 | 20,84 | 20,09 | 20,09 | -0,84% | - |
| 26.05.2026 | 20,26 | 20,45 | 20,11 | 20,26 | 0,00% | - |
| 25.05.2026 | 20,26 | 20,29 | 20,25 | 20,26 | -0,83% | - |
| 22.05.2026 | 20,82 | 20,98 | 20,27 | 20,43 | -2,39% | - |
| 21.05.2026 | 20,71 | 20,95 | 20,34 | 20,93 | -0,05% | - |
| 20.05.2026 | 20,43 | 21,07 | 20,33 | 20,94 | 2,50% | 100,00 |
| 19.05.2026 | 20,92 | 21,02 | 20,23 | 20,43 | -2,34% | - |
| 18.05.2026 | 20,69 | 20,92 | 20,55 | 20,92 | -1,97% | - |
| 15.05.2026 | 21,24 | 21,61 | 21,01 | 21,34 | -0,74% | 637,00 |
| 14.05.2026 | 21,82 | 21,98 | 21,06 | 21,50 | -1,92% | 100,00 |
| 13.05.2026 | 23,06 | 23,14 | 21,80 | 21,92 | -5,07% | 544,00 |
| 12.05.2026 | 22,28 | 23,09 | 21,99 | 23,09 | 2,44% | - |
| 11.05.2026 | 22,01 | 22,54 | 21,96 | 22,54 | 3,16% | - |
| 08.05.2026 | 21,52 | 22,09 | 21,47 | 21,85 | -0,36% | - |
| 07.05.2026 | 21,74 | 22,14 | 21,71 | 21,93 | 1,76% | - |
| 06.05.2026 | 21,54 | 21,65 | 21,26 | 21,55 | -1,01% | 100,00 |
| 05.05.2026 | 20,57 | 21,93 | 20,53 | 21,77 | 6,51% | - |
| 04.05.2026 | 20,92 | 21,12 | 20,36 | 20,44 | -1,02% | 282,00 |
| 30.04.2026 | 20,73 | 21,12 | 20,58 | 20,65 | -0,10% | - |
| 29.04.2026 | 20,85 | 20,92 | 20,66 | 20,67 | 0,29% | - |
| 28.04.2026 | 20,30 | 20,68 | 20,28 | 20,61 | 1,73% | - |
| 27.04.2026 | 20,01 | 20,40 | 19,95 | 20,26 | -0,15% | - |
| 24.04.2026 | 20,01 | 20,29 | 19,91 | 20,29 | -0,10% | 350,00 |
| 23.04.2026 | 20,15 | 20,60 | 20,15 | 20,31 | 1,04% | 1,00 |
| 22.04.2026 | 19,65 | 20,12 | 19,31 | 20,10 | 2,66% | - |
| 21.04.2026 | 20,57 | 20,73 | 19,49 | 19,58 | -5,55% | 45,00 |
| 20.04.2026 | 20,67 | 21,01 | 20,30 | 20,73 | 0,34% | 44,00 |
| 17.04.2026 | 20,31 | 20,74 | 20,20 | 20,66 | 2,28% | 120,00 |
| 16.04.2026 | 20,51 | 20,52 | 19,76 | 20,20 | -0,69% | 1,00 |
| 15.04.2026 | 20,19 | 20,55 | 20,09 | 20,34 | -0,34% | 3,00 |
| 14.04.2026 | 20,34 | 20,62 | 20,28 | 20,41 | 0,74% | - |
| 13.04.2026 | 19,81 | 20,43 | 19,72 | 20,26 | 2,95% | - |
| 10.04.2026 | 19,69 | 19,69 | 19,68 | 19,68 | -2,38% | - |
| 09.04.2026 | 20,84 | 20,84 | 20,16 | 20,16 | -2,80% | - |
| 08.04.2026 | 20,10 | 20,74 | 20,10 | 20,74 | 3,03% | - |
| 07.04.2026 | 20,75 | 20,82 | 20,13 | 20,13 | -2,38% | - |
| 02.04.2026 | 19,90 | 20,63 | 19,84 | 20,62 | 3,29% | 534,00 |
| 01.04.2026 | 19,53 | 20,06 | 19,39 | 19,96 | 2,79% | - |
| 31.03.2026 | 19,49 | 19,56 | 19,15 | 19,42 | 0,36% | - |