23,830$
-1,41%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 23,96 | 23,96 | 23,46 | 23,82 | -1,45% | 55.618,00 |
| 15.04.2026 | 24,07 | 24,25 | 23,73 | 24,17 | 1,47% | 268.327,00 |
| 14.04.2026 | 23,96 | 24,12 | 23,77 | 23,82 | -0,54% | 371.836,00 |
| 13.04.2026 | 23,28 | 23,96 | 23,27 | 23,95 | 2,79% | 335.334,00 |
| 10.04.2026 | 23,14 | 23,40 | 22,66 | 23,30 | 1,13% | 301.050,00 |
| 09.04.2026 | 24,29 | 24,30 | 22,85 | 23,04 | -5,26% | 314.000,00 |
| 08.04.2026 | 23,89 | 24,35 | 23,58 | 24,32 | 3,62% | 274.130,00 |
| 07.04.2026 | 23,93 | 24,05 | 23,15 | 23,47 | -1,96% | 307.207,00 |
| 06.04.2026 | 23,94 | 24,00 | 23,56 | 23,94 | -0,99% | 228.098,00 |
| 02.04.2026 | 23,13 | 24,18 | 22,81 | 24,18 | 4,13% | 371.900,00 |
| 01.04.2026 | 22,47 | 23,28 | 22,47 | 23,22 | 2,97% | 221.202,00 |
| 31.03.2026 | 22,23 | 22,56 | 21,96 | 22,55 | 1,76% | 320.701,00 |
| 30.03.2026 | 22,49 | 22,57 | 22,00 | 22,16 | -0,81% | 207.996,00 |
| 27.03.2026 | 22,35 | 22,87 | 22,20 | 22,34 | -1,41% | 200.638,00 |
| 26.03.2026 | 22,69 | 23,08 | 22,59 | 22,66 | -0,26% | 271.699,00 |
| 25.03.2026 | 23,00 | 23,03 | 22,53 | 22,72 | -1,22% | 218.408,00 |
| 24.03.2026 | 22,37 | 23,06 | 22,33 | 23,00 | 3,32% | 232.059,00 |
| 23.03.2026 | 21,79 | 22,44 | 21,67 | 22,26 | 3,06% | 743.495,00 |
| 20.03.2026 | 22,57 | 22,73 | 21,42 | 21,60 | -4,17% | 798.354,00 |
| 19.03.2026 | 22,23 | 22,62 | 22,04 | 22,54 | -1,01% | 368.632,00 |
| 18.03.2026 | 22,06 | 23,23 | 21,91 | 22,77 | 3,45% | 785.389,00 |
| 17.03.2026 | 21,47 | 22,02 | 21,40 | 22,01 | 3,63% | 466.690,00 |
| 16.03.2026 | 20,16 | 21,26 | 20,16 | 21,24 | 7,49% | 630.298,00 |
| 13.03.2026 | 19,99 | 20,00 | 19,15 | 19,76 | -0,05% | 812.395,00 |
| 12.03.2026 | 20,56 | 20,81 | 19,74 | 19,77 | -6,04% | 734.890,00 |
| 11.03.2026 | 21,45 | 21,61 | 20,48 | 21,04 | -5,10% | 761.655,00 |
| 10.03.2026 | 21,81 | 22,84 | 21,81 | 22,17 | 2,78% | 876.356,00 |
| 09.03.2026 | 22,02 | 22,20 | 21,33 | 21,57 | -2,84% | 1.179.279,00 |
| 06.03.2026 | 22,34 | 22,40 | 21,58 | 22,20 | -4,15% | 891.241,00 |
| 05.03.2026 | 23,92 | 23,92 | 22,83 | 23,16 | -4,10% | 453.159,00 |
| 04.03.2026 | 23,89 | 24,22 | 23,39 | 24,15 | 0,71% | 466.886,00 |
| 03.03.2026 | 24,00 | 24,28 | 23,37 | 23,98 | -1,92% | 492.185,00 |
| 02.03.2026 | 24,15 | 24,81 | 23,65 | 24,45 | 1,66% | 875.399,00 |
| 27.02.2026 | 23,60 | 24,09 | 23,42 | 24,05 | 2,43% | 444.063,00 |
| 26.02.2026 | 23,62 | 23,94 | 23,41 | 23,48 | -0,51% | 512.807,00 |
| 25.02.2026 | 23,76 | 23,98 | 23,33 | 23,60 | -0,63% | 467.007,00 |
| 24.02.2026 | 23,69 | 24,06 | 23,48 | 23,75 | 0,51% | 627.578,00 |
| 23.02.2026 | 23,66 | 24,10 | 23,19 | 23,63 | -1,38% | 874.901,00 |
| 20.02.2026 | 23,33 | 24,11 | 23,33 | 23,96 | 1,74% | 505.478,00 |
| 19.02.2026 | 22,81 | 23,90 | 22,56 | 23,55 | 0,73% | 720.227,00 |
| 18.02.2026 | 22,75 | 23,68 | 22,55 | 23,38 | 3,73% | 796.887,00 |
| 17.02.2026 | 22,32 | 22,65 | 21,76 | 22,54 | 1,49% | 368.167,00 |
| 13.02.2026 | 21,48 | 22,27 | 21,35 | 22,21 | 3,21% | 256.868,00 |
| 12.02.2026 | 22,36 | 22,38 | 21,25 | 21,52 | -2,84% | 261.063,00 |
| 11.02.2026 | 21,89 | 22,24 | 21,67 | 22,15 | 3,07% | 297.275,00 |
| 10.02.2026 | 20,83 | 21,65 | 20,75 | 21,49 | 2,48% | 606.150,00 |
| 09.02.2026 | 20,67 | 20,98 | 20,49 | 20,97 | 0,96% | 221.600,00 |
| 06.02.2026 | 20,20 | 20,85 | 20,20 | 20,77 | 2,82% | 310.158,00 |
| 05.02.2026 | 19,93 | 20,29 | 19,67 | 20,20 | -0,05% | 321.107,00 |
| 04.02.2026 | 21,49 | 21,49 | 20,07 | 20,21 | -5,87% | 473.780,00 |
| 03.02.2026 | 21,40 | 21,49 | 21,06 | 21,47 | 0,66% | 418.235,00 |
| 02.02.2026 | 20,70 | 21,35 | 20,38 | 21,33 | 2,06% | 362.718,00 |
| 30.01.2026 | 20,51 | 21,05 | 20,51 | 20,90 | 0,72% | 330.502,00 |
| 29.01.2026 | 20,75 | 20,96 | 20,16 | 20,75 | 1,62% | 389.426,00 |
| 28.01.2026 | 20,50 | 20,64 | 20,30 | 20,42 | 0,39% | 325.145,00 |
| 27.01.2026 | 20,47 | 20,68 | 20,29 | 20,34 | 0,54% | 313.914,00 |
| 26.01.2026 | 20,10 | 20,40 | 19,82 | 20,23 | 1,30% | 292.108,00 |
| 23.01.2026 | 20,12 | 20,39 | 19,91 | 19,97 | -0,25% | 299.131,00 |
| 22.01.2026 | 19,99 | 20,34 | 19,58 | 20,02 | 0,30% | 329.544,00 |
| 21.01.2026 | 19,43 | 19,96 | 19,40 | 19,96 | 3,90% | 274.951,00 |
| 20.01.2026 | 19,21 | 19,31 | 18,80 | 19,21 | -0,72% | 319.581,00 |
| 16.01.2026 | 19,77 | 20,07 | 19,34 | 19,35 | -2,67% | 419.768,00 |
| 15.01.2026 | 19,40 | 19,93 | 19,16 | 19,88 | 1,43% | 469.389,00 |
| 14.01.2026 | 19,27 | 19,60 | 19,20 | 19,60 | 3,00% | 376.378,00 |
| 13.01.2026 | 18,80 | 19,31 | 18,80 | 19,03 | 1,17% | 291.556,00 |
| 12.01.2026 | 18,68 | 19,01 | 18,66 | 18,81 | 0,05% | 211.420,00 |
| 09.01.2026 | 19,60 | 19,63 | 18,67 | 18,80 | -4,33% | 309.384,00 |
| 08.01.2026 | 18,79 | 19,72 | 18,79 | 19,65 | 4,13% | 526.518,00 |
| 07.01.2026 | 18,85 | 18,92 | 18,65 | 18,87 | -0,11% | 329.946,00 |
| 06.01.2026 | 18,32 | 19,05 | 18,32 | 18,89 | 3,45% | 501.894,00 |
| 05.01.2026 | 18,63 | 18,75 | 18,26 | 18,26 | -0,98% | 343.308,00 |
| 02.01.2026 | 18,43 | 18,45 | 18,00 | 18,44 | 0,05% | 352.800,00 |
| 31.12.2025 | 18,50 | 18,55 | 18,39 | 18,43 | -0,05% | 194.393,00 |
| 30.12.2025 | 18,84 | 18,84 | 18,44 | 18,44 | -1,76% | 265.468,00 |
| 29.12.2025 | 18,65 | 18,90 | 18,63 | 18,77 | -0,11% | 353.563,00 |
| 26.12.2025 | 18,54 | 18,82 | 18,52 | 18,79 | 1,02% | 256.308,00 |
| 24.12.2025 | 18,51 | 18,75 | 18,51 | 18,60 | 0,16% | 171.657,00 |
| 23.12.2025 | 18,54 | 18,73 | 18,47 | 18,57 | -0,38% | 255.151,00 |
| 22.12.2025 | 18,41 | 18,77 | 18,35 | 18,64 | 2,03% | 279.507,00 |
| 19.12.2025 | 18,23 | 18,41 | 18,20 | 18,27 | -0,16% | 743.059,00 |
| 18.12.2025 | 18,35 | 18,35 | 18,12 | 18,30 | 0,27% | 321.849,00 |
| 17.12.2025 | 18,25 | 18,32 | 18,04 | 18,25 | 0,44% | 352.439,00 |
| 16.12.2025 | 18,07 | 18,28 | 18,00 | 18,17 | 0,33% | 308.614,00 |
| 15.12.2025 | 18,20 | 18,30 | 18,05 | 18,11 | -0,55% | 331.826,00 |
| 12.12.2025 | 18,44 | 18,45 | 18,19 | 18,21 | -1,19% | 371.668,00 |
| 11.12.2025 | 18,72 | 18,72 | 18,26 | 18,43 | -1,71% | 844.181,00 |
| 10.12.2025 | 18,66 | 18,98 | 18,65 | 18,75 | 0,11% | 656.790,00 |
| 09.12.2025 | 18,77 | 18,87 | 18,68 | 18,73 | -0,32% | 545.303,00 |
| 08.12.2025 | 19,32 | 19,45 | 18,73 | 18,79 | -2,74% | 607.544,00 |
| 05.12.2025 | 19,09 | 19,40 | 18,95 | 19,32 | 1,20% | 477.548,00 |
| 04.12.2025 | 19,24 | 19,25 | 18,98 | 19,09 | 0,00% | 457.278,00 |
| 03.12.2025 | 19,28 | 19,46 | 19,01 | 19,09 | 1,27% | 598.003,00 |
| 02.12.2025 | 18,65 | 18,90 | 18,64 | 18,85 | -0,16% | 395.677,00 |
| 01.12.2025 | 18,90 | 19,20 | 18,86 | 18,88 | -0,21% | 705.049,00 |
| 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 | 19,26 | 19,45 | 18,88 | 19,19 | 7,21% | 1.577.601,00 |
| 21.11.2025 | 17,49 | 17,91 | 17,49 | 17,90 | 2,81% | 411.544,00 |
| 20.11.2025 | 17,95 | 18,17 | 17,36 | 17,41 | -1,92% | 758.472,00 |