18,910$
0,37%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 18,84 | 19,04 | 18,83 | 18,92 | 0,42% | 477.651,00 |
| 26.11.2025 | 18,90 | 19,05 | 18,82 | 18,84 | -0,26% | 711.845,00 |
| 25.11.2025 | 19,13 | 19,24 | 18,89 | 18,89 | -1,56% | 900.452,00 |
| 24.11.2025 | 19,30 | 19,45 | 18,88 | 19,19 | 7,21% | 1.536.471,00 |
| 21.11.2025 | 17,49 | 17,91 | 17,49 | 17,90 | 2,81% | 411.544,00 |
| 20.11.2025 | 17,85 | 18,17 | 17,36 | 17,41 | -1,92% | 688.298,00 |
| 19.11.2025 | 17,51 | 17,82 | 17,50 | 17,75 | 0,57% | 372.343,00 |
| 18.11.2025 | 17,55 | 17,76 | 17,53 | 17,65 | 0,34% | 473.271,00 |
| 17.11.2025 | 17,45 | 17,74 | 17,28 | 17,59 | 0,17% | 385.473,00 |
| 14.11.2025 | 17,30 | 17,60 | 17,07 | 17,56 | 0,17% | 374.990,00 |
| 13.11.2025 | 17,62 | 17,93 | 17,50 | 17,53 | -1,07% | 454.805,00 |
| 12.11.2025 | 17,30 | 17,74 | 17,24 | 17,72 | 1,72% | 477.539,00 |
| 11.11.2025 | 17,50 | 17,72 | 17,37 | 17,42 | -1,30% | 448.988,00 |
| 10.11.2025 | 16,94 | 17,72 | 16,86 | 17,65 | 4,38% | 533.462,00 |
| 07.11.2025 | 16,90 | 16,94 | 16,42 | 16,91 | -0,24% | 668.462,00 |
| 06.11.2025 | 15,58 | 16,99 | 15,58 | 16,95 | 1,13% | 1.046.363,00 |
| 05.11.2025 | 16,60 | 16,96 | 16,52 | 16,76 | 1,76% | 408.630,00 |
| 04.11.2025 | 16,59 | 16,75 | 16,45 | 16,47 | -1,67% | 447.461,00 |
| 03.11.2025 | 17,04 | 17,04 | 16,65 | 16,75 | -1,70% | 350.370,00 |
| 31.10.2025 | 16,71 | 17,24 | 16,59 | 17,04 | 1,91% | 690.193,00 |
| 30.10.2025 | 16,47 | 16,85 | 16,35 | 16,72 | 0,84% | 344.631,00 |
| 29.10.2025 | 16,66 | 16,97 | 16,42 | 16,58 | 0,85% | 382.906,00 |
| 28.10.2025 | 16,30 | 16,61 | 16,25 | 16,44 | 0,98% | 331.262,00 |
| 27.10.2025 | 16,16 | 16,30 | 16,16 | 16,28 | 1,62% | 353.297,00 |
| 24.10.2025 | 16,09 | 16,28 | 15,90 | 16,02 | -0,87% | 332.238,00 |
| 23.10.2025 | 16,10 | 16,18 | 15,97 | 16,16 | 2,28% | 258.026,00 |
| 22.10.2025 | 15,71 | 15,82 | 15,59 | 15,80 | 0,64% | 404.387,00 |
| 21.10.2025 | 16,00 | 16,02 | 15,56 | 15,70 | -1,38% | 451.307,00 |
| 20.10.2025 | 16,05 | 16,35 | 15,86 | 15,92 | -1,85% | 436.257,00 |
| 17.10.2025 | 16,27 | 16,45 | 16,21 | 16,22 | -0,43% | 384.307,00 |
| 16.10.2025 | 16,37 | 16,65 | 16,16 | 16,29 | 0,25% | 433.433,00 |
| 15.10.2025 | 16,20 | 16,40 | 16,18 | 16,25 | 0,99% | 351.234,00 |
| 14.10.2025 | 15,87 | 16,18 | 15,78 | 16,09 | -0,12% | 485.865,00 |
| 13.10.2025 | 15,86 | 16,20 | 15,76 | 16,11 | 3,47% | 675.860,00 |
| 10.10.2025 | 16,06 | 16,30 | 15,55 | 15,57 | -5,12% | 767.745,00 |
| 09.10.2025 | 16,77 | 16,86 | 16,33 | 16,41 | -0,67% | 575.284,00 |
| 08.10.2025 | 17,12 | 17,22 | 16,52 | 16,52 | -4,07% | 629.505,00 |
| 07.10.2025 | 16,95 | 17,25 | 16,83 | 17,22 | 1,41% | 532.669,00 |
| 06.10.2025 | 17,20 | 17,20 | 16,92 | 16,98 | -1,34% | 456.747,00 |
| 03.10.2025 | 17,31 | 17,31 | 16,90 | 17,21 | -0,52% | 69.145,00 |
| 02.10.2025 | 17,79 | 17,94 | 17,16 | 17,30 | -2,97% | 556.289,00 |
| 01.10.2025 | 17,61 | 17,93 | 17,51 | 17,83 | 0,17% | 669.742,00 |
| 30.09.2025 | 17,83 | 18,02 | 17,67 | 17,80 | -0,78% | 382.625,00 |
| 29.09.2025 | 18,18 | 18,18 | 17,65 | 17,94 | -2,07% | 578.018,00 |
| 26.09.2025 | 18,75 | 18,75 | 18,26 | 18,32 | -0,92% | 485.834,00 |
| 25.09.2025 | 18,90 | 18,90 | 18,30 | 18,49 | -2,63% | 528.328,00 |
| 24.09.2025 | 19,29 | 19,60 | 18,99 | 18,99 | -1,40% | 488.468,00 |
| 23.09.2025 | 18,79 | 19,40 | 18,78 | 19,26 | 3,22% | 446.671,00 |
| 22.09.2025 | 18,61 | 18,83 | 18,49 | 18,66 | -0,27% | 714.847,00 |
| 19.09.2025 | 18,73 | 18,80 | 18,43 | 18,71 | -0,53% | 1.832.341,00 |
| 18.09.2025 | 18,68 | 18,89 | 18,51 | 18,81 | 1,40% | 426.800,00 |
| 17.09.2025 | 18,48 | 18,66 | 18,31 | 18,55 | 0,76% | 458.692,00 |
| 16.09.2025 | 18,24 | 18,46 | 17,94 | 18,41 | 0,99% | 787.935,00 |
| 15.09.2025 | 18,08 | 18,60 | 17,82 | 18,23 | 1,17% | 1.703.731,00 |
| 12.09.2025 | 17,76 | 18,23 | 17,73 | 18,02 | 1,46% | 491.007,00 |
| 11.09.2025 | 17,44 | 17,84 | 17,24 | 17,76 | -1,22% | 1.091.679,00 |
| 10.09.2025 | 17,84 | 17,98 | 17,66 | 17,98 | 0,11% | 641.944,00 |
| 09.09.2025 | 17,95 | 18,25 | 17,91 | 17,96 | -0,55% | 653.045,00 |
| 08.09.2025 | 17,95 | 18,18 | 17,83 | 18,06 | 1,46% | 679.296,00 |
| 05.09.2025 | 17,31 | 17,87 | 17,31 | 17,80 | 2,24% | 450.444,00 |
| 04.09.2025 | 17,25 | 17,48 | 17,20 | 17,41 | 1,16% | 588.807,00 |
| 03.09.2025 | 16,96 | 17,27 | 16,82 | 17,21 | 1,24% | 518.933,00 |
| 02.09.2025 | 16,74 | 17,12 | 16,71 | 17,00 | 0,95% | 620.139,00 |
| 29.08.2025 | 17,05 | 17,13 | 16,72 | 16,84 | -1,58% | 507.218,00 |
| 28.08.2025 | 17,12 | 17,18 | 16,96 | 17,11 | 0,47% | 386.965,00 |
| 27.08.2025 | 16,95 | 17,08 | 16,82 | 17,03 | -0,23% | 386.212,00 |
| 26.08.2025 | 16,93 | 17,11 | 16,87 | 17,07 | 0,95% | 566.308,00 |
| 25.08.2025 | 16,67 | 16,95 | 16,64 | 16,91 | 0,77% | 421.631,00 |
| 22.08.2025 | 16,52 | 16,94 | 16,42 | 16,78 | 1,70% | 524.577,00 |
| 21.08.2025 | 16,12 | 16,56 | 16,11 | 16,50 | 2,61% | 601.906,00 |
| 20.08.2025 | 15,76 | 16,19 | 15,76 | 16,08 | 2,03% | 460.278,00 |
| 19.08.2025 | 16,29 | 16,31 | 15,69 | 15,76 | -3,25% | 495.473,00 |
| 18.08.2025 | 16,28 | 16,48 | 16,04 | 16,29 | -0,18% | 493.220,00 |
| 15.08.2025 | 16,52 | 16,67 | 16,30 | 16,32 | -1,03% | 979.795,00 |
| 14.08.2025 | 16,57 | 16,65 | 16,37 | 16,49 | -1,08% | 633.538,00 |
| 13.08.2025 | 16,53 | 16,80 | 16,44 | 16,67 | 1,21% | 581.798,00 |
| 12.08.2025 | 16,12 | 16,69 | 16,12 | 16,47 | 1,92% | 748.377,00 |
| 11.08.2025 | 16,12 | 16,19 | 15,85 | 16,16 | -0,55% | 526.391,00 |
| 08.08.2025 | 16,28 | 16,76 | 16,23 | 16,25 | 0,81% | 691.943,00 |
| 07.08.2025 | 15,80 | 16,61 | 15,60 | 16,12 | -3,88% | 899.738,00 |
| 06.08.2025 | 16,80 | 17,05 | 16,72 | 16,77 | -0,95% | 568.324,00 |
| 05.08.2025 | 16,30 | 17,02 | 16,30 | 16,93 | 4,06% | 599.209,00 |
| 04.08.2025 | 15,99 | 16,28 | 15,82 | 16,27 | 2,84% | 403.966,00 |
| 01.08.2025 | 15,90 | 15,96 | 15,51 | 15,82 | -0,69% | 490.482,00 |
| 31.07.2025 | 15,81 | 16,20 | 15,71 | 15,93 | 0,57% | 735.978,00 |
| 30.07.2025 | 15,94 | 16,26 | 15,73 | 15,84 | -1,49% | 586.560,00 |
| 29.07.2025 | 16,08 | 16,22 | 15,83 | 16,08 | -0,68% | 731.003,00 |
| 28.07.2025 | 16,19 | 16,41 | 16,04 | 16,19 | 0,12% | 560.102,00 |
| 25.07.2025 | 16,15 | 16,38 | 15,94 | 16,17 | -0,06% | 613.647,00 |
| 24.07.2025 | 16,19 | 16,37 | 16,02 | 16,18 | 0,31% | 545.880,00 |
| 23.07.2025 | 15,84 | 16,18 | 15,84 | 16,13 | 2,80% | 776.699,00 |
| 22.07.2025 | 15,32 | 15,75 | 15,32 | 15,69 | 3,56% | 569.670,00 |
| 21.07.2025 | 15,18 | 15,33 | 15,07 | 15,15 | -0,46% | 679.071,00 |
| 18.07.2025 | 15,18 | 15,75 | 14,99 | 15,22 | 1,47% | 1.728.779,00 |
| 17.07.2025 | 14,66 | 15,25 | 14,66 | 15,00 | 2,32% | 559.355,00 |
| 16.07.2025 | 14,54 | 14,88 | 14,45 | 14,66 | 0,69% | 1.338.225,00 |
| 15.07.2025 | 14,90 | 14,92 | 14,45 | 14,56 | -2,22% | 1.307.976,00 |
| 14.07.2025 | 15,01 | 15,15 | 14,74 | 14,89 | -1,39% | 745.042,00 |
| 11.07.2025 | 14,79 | 15,12 | 14,72 | 15,10 | 2,65% | 692.186,00 |
| 10.07.2025 | 14,07 | 14,89 | 14,01 | 14,71 | 5,83% | 892.584,00 |