14,270$
-0,76%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 14,48 | 14,48 | 14,14 | 14,29 | -0,63% | 422.384,00 |
| 17.01.2025 | 14,19 | 14,54 | 14,15 | 14,38 | 0,77% | 450.764,00 |
| 16.01.2025 | 14,46 | 14,50 | 14,19 | 14,27 | -2,39% | 413.334,00 |
| 15.01.2025 | 14,60 | 14,70 | 14,35 | 14,62 | 0,21% | 335.436,00 |
| 14.01.2025 | 14,53 | 14,65 | 14,33 | 14,59 | 0,07% | 348.032,00 |
| 13.01.2025 | 14,49 | 14,59 | 14,21 | 14,58 | 0,62% | 392.248,00 |
| 10.01.2025 | 14,33 | 14,75 | 14,29 | 14,49 | 3,06% | 655.363,00 |
| 08.01.2025 | 13,88 | 14,14 | 13,69 | 14,06 | 0,29% | 292.184,00 |
| 07.01.2025 | 13,90 | 14,13 | 13,83 | 14,02 | 1,30% | 491.446,00 |
| 06.01.2025 | 14,54 | 14,54 | 13,81 | 13,84 | -2,67% | 441.022,00 |
| 03.01.2025 | 14,67 | 14,67 | 14,16 | 14,22 | -2,47% | 313.514,00 |
| 02.01.2025 | 14,20 | 14,65 | 14,19 | 14,58 | 4,59% | 399.346,00 |
| 31.12.2024 | 13,86 | 14,00 | 13,77 | 13,94 | 0,80% | 297.603,00 |
| 30.12.2024 | 13,84 | 13,86 | 13,67 | 13,83 | -0,58% | 331.387,00 |
| 27.12.2024 | 13,96 | 14,05 | 13,75 | 13,91 | -0,86% | 443.217,00 |
| 26.12.2024 | 14,05 | 14,10 | 13,87 | 14,03 | -0,21% | 362.070,00 |
| 24.12.2024 | 14,10 | 14,12 | 13,93 | 14,06 | 0,14% | 274.412,00 |
| 23.12.2024 | 13,75 | 14,17 | 13,75 | 14,04 | 2,18% | 541.638,00 |
| 20.12.2024 | 13,54 | 13,99 | 13,51 | 13,74 | 0,73% | 699.713,00 |
| 19.12.2024 | 14,02 | 14,07 | 13,64 | 13,64 | -2,01% | 370.471,00 |
| 18.12.2024 | 14,13 | 14,39 | 13,92 | 13,92 | -0,78% | 577.579,00 |
| 17.12.2024 | 14,37 | 14,50 | 13,91 | 14,03 | -3,97% | 649.451,00 |
| 16.12.2024 | 14,67 | 14,94 | 14,59 | 14,61 | -0,54% | 471.717,00 |
| 13.12.2024 | 15,01 | 15,03 | 14,59 | 14,69 | -2,20% | 366.847,00 |
| 12.12.2024 | 14,94 | 15,22 | 14,86 | 15,02 | -0,07% | 366.426,00 |
| 11.12.2024 | 15,30 | 15,30 | 14,80 | 15,03 | -1,57% | 505.735,00 |
| 10.12.2024 | 15,50 | 15,52 | 15,26 | 15,27 | 0,07% | 319.476,00 |
| 09.12.2024 | 15,18 | 15,52 | 15,10 | 15,26 | 1,53% | 342.120,00 |
| 06.12.2024 | 15,75 | 15,76 | 15,02 | 15,03 | -4,51% | 499.687,00 |
| 05.12.2024 | 15,68 | 15,89 | 15,63 | 15,74 | 1,09% | 463.494,00 |
| 04.12.2024 | 15,64 | 15,71 | 15,41 | 15,57 | -0,32% | 417.989,00 |
| 03.12.2024 | 15,66 | 15,81 | 15,51 | 15,62 | 0,64% | 380.245,00 |
| 02.12.2024 | 15,77 | 15,77 | 15,48 | 15,52 | -2,21% | 482.869,00 |
| 29.11.2024 | 16,12 | 16,13 | 15,76 | 15,87 | -1,00% | 252.797,00 |
| 27.11.2024 | 16,50 | 16,70 | 16,00 | 16,03 | -4,58% | 613.316,00 |
| 26.11.2024 | 17,03 | 17,34 | 16,73 | 16,80 | -1,41% | 656.200,00 |
| 25.11.2024 | 16,98 | 17,10 | 16,67 | 17,04 | 1,07% | 685.459,00 |
| 22.11.2024 | 16,67 | 16,95 | 16,65 | 16,86 | 0,84% | 467.268,00 |
| 21.11.2024 | 17,00 | 17,03 | 16,59 | 16,72 | -2,45% | 82.601,00 |
| 20.11.2024 | 17,29 | 17,37 | 16,96 | 17,14 | -0,35% | 542.467,00 |
| 19.11.2024 | 17,41 | 17,43 | 17,04 | 17,20 | -2,27% | 510.294,00 |
| 18.11.2024 | 17,26 | 17,62 | 17,22 | 17,60 | -0,34% | 460.606,00 |
| 15.11.2024 | 17,91 | 17,91 | 17,57 | 17,66 | -0,62% | 512.789,00 |
| 14.11.2024 | 17,70 | 17,91 | 17,52 | 17,77 | 1,20% | 403.262,00 |
| 13.11.2024 | 17,64 | 17,67 | 17,32 | 17,56 | -0,45% | 467.414,00 |
| 12.11.2024 | 17,80 | 17,91 | 17,58 | 17,64 | -0,90% | 460.279,00 |
| 11.11.2024 | 17,76 | 17,96 | 17,70 | 17,80 | 2,12% | 676.807,00 |
| 08.11.2024 | 17,45 | 17,65 | 17,28 | 17,43 | -0,68% | 476.474,00 |
| 07.11.2024 | 18,09 | 18,33 | 17,48 | 17,55 | 4,65% | 722.375,00 |
| 06.11.2024 | 16,46 | 16,80 | 16,41 | 16,77 | 2,32% | 744.558,00 |
| 05.11.2024 | 16,16 | 16,42 | 16,05 | 16,39 | 2,37% | 633.356,00 |
| 04.11.2024 | 16,00 | 16,11 | 15,92 | 16,01 | 0,38% | 469.595,00 |
| 01.11.2024 | 15,90 | 16,01 | 15,80 | 15,95 | 1,33% | 443.518,00 |
| 31.10.2024 | 15,63 | 15,87 | 15,55 | 15,74 | 0,58% | 524.044,00 |
| 30.10.2024 | 15,65 | 15,78 | 15,56 | 15,65 | -1,01% | 262.322,00 |
| 29.10.2024 | 15,95 | 16,06 | 15,73 | 15,81 | 1,02% | 531.710,00 |
| 28.10.2024 | 15,77 | 15,81 | 15,65 | 15,65 | -1,32% | 595.985,00 |
| 25.10.2024 | 15,82 | 15,95 | 15,70 | 15,86 | 1,28% | 318.078,00 |
| 24.10.2024 | 15,90 | 16,08 | 15,65 | 15,66 | -0,95% | 411.681,00 |
| 23.10.2024 | 15,86 | 16,10 | 15,66 | 15,81 | -3,36% | 700.825,00 |
| 22.10.2024 | 16,36 | 16,42 | 16,25 | 16,36 | -0,85% | 545.800,00 |
| 21.10.2024 | 16,96 | 16,96 | 16,45 | 16,50 | -2,77% | 344.579,00 |
| 18.10.2024 | 17,27 | 17,30 | 16,94 | 16,97 | -0,88% | 244.470,00 |
| 17.10.2024 | 16,93 | 17,18 | 16,77 | 17,12 | 1,24% | 370.008,00 |
| 16.10.2024 | 17,16 | 17,22 | 16,91 | 16,91 | -0,47% | 315.413,00 |
| 15.10.2024 | 17,00 | 17,14 | 16,82 | 16,99 | -1,51% | 398.611,00 |
| 14.10.2024 | 17,70 | 17,71 | 17,24 | 17,25 | -3,31% | 295.463,00 |
| 11.10.2024 | 18,03 | 18,03 | 17,64 | 17,84 | -1,22% | 340.484,00 |
| 10.10.2024 | 17,81 | 18,07 | 17,72 | 18,06 | 1,69% | 317.955,00 |
| 09.10.2024 | 17,92 | 17,92 | 17,70 | 17,76 | -1,77% | 329.446,00 |
| 08.10.2024 | 18,20 | 18,26 | 17,85 | 18,08 | -1,74% | 460.892,00 |
| 07.10.2024 | 18,60 | 18,68 | 18,36 | 18,40 | -0,11% | 359.264,00 |
| 04.10.2024 | 18,75 | 18,87 | 18,38 | 18,42 | -1,02% | 346.140,00 |
| 03.10.2024 | 19,00 | 19,00 | 18,61 | 18,61 | -2,82% | 431.550,00 |
| 02.10.2024 | 19,24 | 19,33 | 19,00 | 19,15 | -0,10% | 271.289,00 |
| 01.10.2024 | 19,09 | 19,36 | 19,02 | 19,17 | -1,69% | 443.154,00 |
| 30.09.2024 | 19,33 | 19,51 | 19,19 | 19,50 | 1,77% | 433.575,00 |
| 27.09.2024 | 19,25 | 19,30 | 19,00 | 19,16 | -0,47% | 432.126,00 |
| 26.09.2024 | 19,18 | 19,40 | 19,12 | 19,25 | 1,42% | 487.206,00 |
| 25.09.2024 | 18,73 | 18,99 | 18,72 | 18,98 | 0,37% | 449.724,00 |
| 24.09.2024 | 18,59 | 18,91 | 18,58 | 18,91 | 3,84% | 423.918,00 |
| 23.09.2024 | 18,00 | 18,34 | 17,95 | 18,21 | 1,34% | 344.250,00 |
| 20.09.2024 | 17,78 | 18,32 | 17,67 | 17,97 | -1,10% | 1.193.360,00 |
| 19.09.2024 | 18,21 | 18,21 | 17,94 | 18,17 | 2,54% | 334.729,00 |
| 18.09.2024 | 17,51 | 18,01 | 17,51 | 17,72 | 1,37% | 478.624,00 |
| 17.09.2024 | 17,59 | 17,59 | 17,30 | 17,48 | -0,17% | 258.583,00 |
| 16.09.2024 | 17,40 | 17,54 | 17,21 | 17,51 | 1,57% | 293.821,00 |
| 13.09.2024 | 17,36 | 17,41 | 17,10 | 17,24 | 0,64% | 318.443,00 |
| 12.09.2024 | 17,15 | 17,27 | 16,88 | 17,13 | 0,59% | 395.076,00 |
| 11.09.2024 | 16,48 | 17,06 | 16,48 | 17,03 | 3,90% | 464.187,00 |
| 10.09.2024 | 16,85 | 16,85 | 16,28 | 16,39 | -1,50% | 464.522,00 |
| 09.09.2024 | 16,67 | 16,91 | 16,63 | 16,64 | 0,06% | 343.487,00 |
| 06.09.2024 | 16,84 | 16,86 | 16,46 | 16,63 | -1,48% | 372.497,00 |
| 05.09.2024 | 17,07 | 17,38 | 16,85 | 16,88 | -0,12% | 409.682,00 |
| 04.09.2024 | 16,97 | 17,08 | 16,79 | 16,90 | -0,65% | 451.939,00 |
| 03.09.2024 | 17,35 | 17,47 | 16,93 | 17,01 | -3,30% | 421.398,00 |
| 30.08.2024 | 17,45 | 17,61 | 17,40 | 17,59 | 0,51% | 260.587,00 |
| 29.08.2024 | 17,46 | 17,67 | 17,25 | 17,50 | 1,33% | 431.831,00 |
| 28.08.2024 | 17,33 | 17,55 | 17,18 | 17,27 | -1,60% | 380.763,00 |
| 27.08.2024 | 17,24 | 17,65 | 17,24 | 17,55 | 2,03% | 352.840,00 |