23,153$
-4,13%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 23,74 | 23,92 | 22,83 | 23,16 | -4,10% | 453.159,00 |
| 04.03.2026 | 23,89 | 24,22 | 23,39 | 24,15 | 0,71% | 363,00 |
| 03.03.2026 | 24,00 | 24,28 | 23,37 | 23,98 | -1,92% | 492.185,00 |
| 02.03.2026 | 24,18 | 24,81 | 23,65 | 24,45 | 1,66% | 363,00 |
| 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 | 1,27% | 319.581,00 |
| 19.01.2026 | 18,96 | 18,97 | 18,94 | 18,97 | -1,97% | - |
| 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 | 19,20 | 19,60 | 19,20 | 19,60 | 3,00% | 375.843,00 |
| 13.01.2026 | 18,81 | 19,31 | 18,80 | 19,03 | 1,17% | 286.012,00 |
| 12.01.2026 | 18,66 | 19,01 | 18,66 | 18,81 | 0,05% | 211.377,00 |
| 09.01.2026 | 19,63 | 19,63 | 18,67 | 18,80 | -4,33% | 309.231,00 |
| 08.01.2026 | 18,89 | 19,72 | 18,79 | 19,65 | 4,13% | 526.118,00 |
| 07.01.2026 | 18,90 | 18,92 | 18,65 | 18,87 | -0,11% | 329.925,00 |
| 06.01.2026 | 18,38 | 19,05 | 18,32 | 18,89 | 3,45% | 501.683,00 |
| 05.01.2026 | 18,68 | 18,75 | 18,26 | 18,26 | -0,98% | 343.195,00 |
| 02.01.2026 | 18,43 | 18,45 | 18,00 | 18,44 | 0,05% | 352.466,00 |
| 31.12.2025 | 18,50 | 18,55 | 18,39 | 18,43 | -0,05% | 194.393,00 |
| 30.12.2025 | 18,68 | 18,84 | 18,44 | 18,44 | -1,76% | 265.428,00 |
| 29.12.2025 | 18,65 | 18,90 | 18,63 | 18,77 | -0,11% | 352.172,00 |
| 26.12.2025 | 18,54 | 18,82 | 18,52 | 18,79 | 1,02% | 256.307,00 |
| 24.12.2025 | 18,51 | 18,75 | 18,51 | 18,60 | 0,16% | 171.657,00 |
| 23.12.2025 | 18,56 | 18,73 | 18,47 | 18,57 | -0,38% | 255.151,00 |
| 22.12.2025 | 18,41 | 18,77 | 18,35 | 18,64 | 2,03% | 279.384,00 |
| 19.12.2025 | 18,35 | 18,41 | 18,20 | 18,27 | -0,16% | 731.355,00 |
| 18.12.2025 | 18,34 | 18,35 | 18,12 | 18,30 | 0,27% | 321.849,00 |
| 17.12.2025 | 18,25 | 18,32 | 18,04 | 18,25 | 0,44% | 352.424,00 |
| 16.12.2025 | 18,08 | 18,28 | 18,00 | 18,17 | 0,33% | 308.388,00 |
| 15.12.2025 | 18,20 | 18,30 | 18,05 | 18,11 | -0,55% | 331.771,00 |
| 12.12.2025 | 18,45 | 18,45 | 18,19 | 18,21 | -1,19% | 371.468,00 |
| 11.12.2025 | 18,68 | 18,72 | 18,26 | 18,43 | -1,71% | 843.868,00 |
| 10.12.2025 | 18,65 | 18,98 | 18,65 | 18,75 | 0,11% | 654.556,00 |
| 09.12.2025 | 18,69 | 18,87 | 18,68 | 18,73 | -0,32% | 541.704,00 |
| 08.12.2025 | 19,36 | 19,45 | 18,73 | 18,79 | -2,74% | 605.643,00 |
| 05.12.2025 | 19,02 | 19,40 | 18,95 | 19,32 | 1,20% | 476.834,00 |
| 04.12.2025 | 19,24 | 19,25 | 18,98 | 19,09 | 0,00% | 456.951,00 |
| 03.12.2025 | 19,26 | 19,46 | 19,01 | 19,09 | 1,27% | 595.101,00 |
| 02.12.2025 | 18,75 | 18,90 | 18,64 | 18,85 | -0,16% | 395.677,00 |
| 01.12.2025 | 18,90 | 19,20 | 18,86 | 18,88 | -0,21% | 705.027,00 |
| 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 | 19,18 | 19,24 | 18,89 | 18,89 | -1,56% | 894.293,00 |
| 24.11.2025 | 19,30 | 19,45 | 18,88 | 19,19 | 7,21% | 1.534.214,00 |
| 21.11.2025 | 17,52 | 17,91 | 17,49 | 17,90 | 2,81% | 411.513,00 |
| 20.11.2025 | 17,85 | 18,17 | 17,36 | 17,41 | -1,92% | 688.298,00 |
| 19.11.2025 | 17,50 | 17,82 | 17,50 | 17,75 | 0,57% | 372.143,00 |
| 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 | 17,21 | 17,60 | 17,07 | 17,56 | 0,17% | 374.112,00 |
| 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 | 16,94 | 16,94 | 16,42 | 16,91 | -0,24% | 666.754,00 |
| 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 | 16,42 | 16,85 | 16,35 | 16,72 | 0,84% | 345.321,00 |
| 29.10.2025 | 16,66 | 16,97 | 16,42 | 16,58 | 0,85% | 382.971,00 |
| 28.10.2025 | 16,25 | 16,61 | 16,25 | 16,44 | 0,98% | 331.347,00 |
| 27.10.2025 | 16,16 | 16,30 | 16,16 | 16,28 | 1,62% | 353.298,00 |
| 24.10.2025 | 16,11 | 16,28 | 15,90 | 16,02 | -0,73% | 332.236,00 |
| 23.10.2025 | 15,83 | 16,18 | 15,83 | 16,14 | 2,14% | - |
| 22.10.2025 | 15,71 | 15,82 | 15,59 | 15,80 | 0,64% | 404.512,00 |
| 21.10.2025 | 15,89 | 16,02 | 15,56 | 15,70 | -1,38% | 451.405,00 |
| 20.10.2025 | 16,05 | 16,35 | 15,86 | 15,92 | -2,17% | 436.257,00 |
| 17.10.2025 | 16,24 | 16,39 | 16,22 | 16,27 | -0,10% | - |
| 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% | 414.152,00 |
| 14.10.2025 | 15,80 | 16,18 | 15,78 | 16,09 | -0,12% | 485.906,00 |
| 13.10.2025 | 15,82 | 16,20 | 15,76 | 16,11 | 3,47% | 676.316,00 |