21,010€
-4,54%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,96 | 21,96 | 21,46 | 21,49 | -2,36% | - |
| 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% | - |
| 30.03.2026 | 19,44 | 19,88 | 19,17 | 19,35 | -0,74% | - |
| 27.03.2026 | 19,64 | 19,68 | 19,40 | 19,50 | -0,18% | - |
| 26.03.2026 | 19,57 | 19,61 | 19,50 | 19,53 | -0,41% | - |
| 25.03.2026 | 19,75 | 19,89 | 19,44 | 19,61 | -0,96% | - |
| 24.03.2026 | 19,18 | 19,83 | 18,97 | 19,80 | 3,43% | 1,00 |
| 23.03.2026 | 18,47 | 19,16 | 18,42 | 19,14 | 0,82% | 990,00 |
| 20.03.2026 | 19,44 | 19,57 | 18,94 | 18,99 | -2,29% | - |
| 19.03.2026 | 19,95 | 19,97 | 19,15 | 19,43 | -2,75% | 226,00 |
| 18.03.2026 | 19,18 | 20,13 | 19,02 | 19,98 | 5,88% | - |
| 17.03.2026 | 18,41 | 18,97 | 18,36 | 18,87 | 3,03% | 7,00 |
| 16.03.2026 | 17,42 | 18,32 | 17,31 | 18,32 | 5,90% | 680,00 |
| 13.03.2026 | 17,20 | 17,42 | 16,74 | 17,30 | -0,16% | 191,00 |
| 12.03.2026 | 18,10 | 18,17 | 17,31 | 17,33 | -3,48% | - |
| 11.03.2026 | 18,68 | 18,72 | 17,69 | 17,95 | -5,45% | 18,00 |
| 10.03.2026 | 18,56 | 19,58 | 18,39 | 18,99 | 2,17% | 983,00 |
| 09.03.2026 | 18,92 | 19,15 | 18,57 | 18,58 | -2,84% | 639,00 |
| 06.03.2026 | 19,98 | 19,99 | 18,76 | 19,13 | -3,97% | 1.309,00 |
| 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 |