23,500$
0,21%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 23,35 | 23,80 | 22,93 | 23,57 | 0,51% | 865.759,00 |
| 25.06.2026 | 23,96 | 24,13 | 23,29 | 23,45 | -2,94% | 252.905,00 |
| 24.06.2026 | 24,53 | 24,76 | 24,06 | 24,16 | -2,78% | 467.332,00 |
| 23.06.2026 | 23,59 | 25,27 | 23,59 | 24,85 | 5,43% | 508.825,00 |
| 22.06.2026 | 23,46 | 23,79 | 23,46 | 23,57 | -0,46% | 375.838,00 |
| 18.06.2026 | 23,58 | 24,46 | 23,41 | 23,68 | 1,50% | 778.030,00 |
| 17.06.2026 | 24,11 | 24,21 | 23,22 | 23,33 | -0,77% | 429.077,00 |
| 16.06.2026 | 23,98 | 24,12 | 23,42 | 23,51 | -1,09% | 233.787,00 |
| 15.06.2026 | 24,00 | 24,02 | 23,67 | 23,77 | -1,21% | 249.762,00 |
| 12.06.2026 | 23,84 | 24,14 | 23,74 | 24,06 | 1,56% | 253.443,00 |
| 11.06.2026 | 23,83 | 23,90 | 23,59 | 23,69 | 0,81% | 329.063,00 |
| 10.06.2026 | 23,93 | 24,01 | 23,37 | 23,50 | -1,55% | 334.723,00 |
| 09.06.2026 | 24,30 | 24,39 | 23,77 | 23,87 | -0,62% | 323.764,00 |
| 08.06.2026 | 24,84 | 24,84 | 23,94 | 24,02 | -2,71% | 258.394,00 |
| 05.06.2026 | 23,96 | 25,03 | 23,96 | 24,69 | 2,49% | 277.483,00 |
| 04.06.2026 | 24,23 | 24,39 | 24,03 | 24,09 | 0,42% | 294.372,00 |
| 03.06.2026 | 24,01 | 24,11 | 23,82 | 23,99 | -0,70% | 324.466,00 |
| 02.06.2026 | 24,17 | 24,45 | 24,02 | 24,16 | -0,04% | 250.959,00 |
| 01.06.2026 | 24,00 | 24,27 | 23,86 | 24,17 | 0,46% | 213.851,00 |
| 29.05.2026 | 23,99 | 24,33 | 23,74 | 24,06 | -0,12% | 321.995,00 |
| 28.05.2026 | 23,50 | 24,29 | 23,45 | 24,09 | 3,30% | 248.580,00 |
| 27.05.2026 | 24,00 | 24,00 | 23,31 | 23,32 | -1,19% | 387.010,00 |
| 26.05.2026 | 23,52 | 23,80 | 23,35 | 23,60 | 0,90% | 509.754,00 |
| 22.05.2026 | 24,00 | 24,00 | 23,34 | 23,39 | -3,11% | 275.163,00 |
| 21.05.2026 | 24,09 | 24,37 | 23,56 | 24,14 | 0,17% | 494.059,00 |
| 20.05.2026 | 23,75 | 24,52 | 23,75 | 24,10 | 1,69% | 560.941,00 |
| 19.05.2026 | 24,17 | 24,37 | 23,47 | 23,70 | -2,95% | 467.267,00 |
| 18.05.2026 | 23,83 | 24,69 | 23,83 | 24,42 | -0,85% | 341.193,00 |
| 15.05.2026 | 24,50 | 25,13 | 24,35 | 24,63 | -0,69% | 575.613,00 |
| 14.05.2026 | 25,25 | 25,47 | 24,57 | 24,80 | -2,67% | 562.111,00 |
| 13.05.2026 | 26,82 | 26,96 | 25,40 | 25,48 | -5,91% | 481.757,00 |
| 12.05.2026 | 26,32 | 27,25 | 25,73 | 27,08 | 3,24% | 352.893,00 |
| 11.05.2026 | 26,00 | 26,62 | 25,86 | 26,23 | 1,24% | 289.918,00 |
| 08.05.2026 | 25,49 | 26,01 | 25,30 | 25,91 | 2,65% | 209.857,00 |
| 07.05.2026 | 25,96 | 26,15 | 25,12 | 25,24 | -1,02% | 272.857,00 |
| 06.05.2026 | 25,13 | 25,62 | 24,90 | 25,50 | 1,15% | 400.113,00 |
| 05.05.2026 | 24,37 | 25,66 | 24,30 | 25,21 | 5,13% | 649.887,00 |
| 04.05.2026 | 24,58 | 24,64 | 23,82 | 23,98 | -2,24% | 244.580,00 |
| 01.05.2026 | 24,38 | 24,64 | 24,11 | 24,53 | 1,20% | 159.076,00 |
| 30.04.2026 | 24,41 | 24,74 | 24,11 | 24,24 | -0,37% | 219.668,00 |
| 29.04.2026 | 24,34 | 24,45 | 23,95 | 24,33 | -0,08% | 151.840,00 |
| 28.04.2026 | 23,94 | 24,43 | 23,68 | 24,35 | 2,53% | 273.078,00 |
| 27.04.2026 | 23,53 | 23,92 | 23,52 | 23,75 | 0,98% | 215.938,00 |
| 24.04.2026 | 23,42 | 23,78 | 23,35 | 23,52 | 0,60% | 245.248,00 |
| 23.04.2026 | 23,76 | 24,08 | 23,34 | 23,38 | -1,43% | 241.067,00 |
| 22.04.2026 | 22,92 | 23,72 | 22,58 | 23,72 | 3,27% | 356.287,00 |
| 21.04.2026 | 24,33 | 24,39 | 22,77 | 22,97 | -5,00% | 310.574,00 |
| 20.04.2026 | 24,26 | 24,75 | 23,86 | 24,18 | -1,14% | 298.162,00 |
| 17.04.2026 | 24,00 | 24,48 | 23,93 | 24,46 | 2,51% | 486.121,00 |
| 16.04.2026 | 23,90 | 23,96 | 23,33 | 23,86 | -1,28% | 211.683,00 |
| 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 |