13,536$
0,19%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,65 | 13,68 | 13,39 | 13,54 | 0,22% | 751.343,00 |
| 08.05.2025 | 13,52 | 13,80 | 13,44 | 13,51 | 0,37% | 1.012.674,00 |
| 07.05.2025 | 13,51 | 13,55 | 13,28 | 13,46 | 0,15% | 688.051,00 |
| 06.05.2025 | 13,53 | 13,70 | 13,44 | 13,44 | -1,03% | 570.006,00 |
| 05.05.2025 | 13,51 | 13,77 | 13,51 | 13,58 | 0,00% | 442.849,00 |
| 02.05.2025 | 13,59 | 13,74 | 13,45 | 13,58 | 1,65% | 484.994,00 |
| 01.05.2025 | 13,27 | 13,53 | 13,19 | 13,36 | 3,09% | 734.618,00 |
| 30.04.2025 | 12,96 | 13,12 | 12,87 | 12,96 | -1,14% | 769.654,00 |
| 29.04.2025 | 12,74 | 13,25 | 12,74 | 13,11 | 2,90% | 1.115.928,00 |
| 28.04.2025 | 12,83 | 12,91 | 12,67 | 12,74 | -0,70% | 538.560,00 |
| 25.04.2025 | 12,73 | 13,03 | 12,66 | 12,83 | -0,31% | 424.229,00 |
| 24.04.2025 | 12,66 | 12,89 | 12,55 | 12,87 | 1,34% | 507.129,00 |
| 23.04.2025 | 12,55 | 12,79 | 12,48 | 12,70 | 3,59% | 592.407,00 |
| 22.04.2025 | 12,33 | 12,40 | 12,11 | 12,26 | -0,08% | 494.814,00 |
| 21.04.2025 | 12,50 | 12,50 | 12,17 | 12,27 | -2,62% | 416.672,00 |
| 17.04.2025 | 12,50 | 12,66 | 12,49 | 12,60 | 1,12% | 435.297,00 |
| 16.04.2025 | 12,55 | 12,59 | 12,42 | 12,46 | -0,40% | 583.919,00 |
| 15.04.2025 | 12,75 | 12,75 | 12,42 | 12,51 | -2,19% | 500.521,00 |
| 14.04.2025 | 13,29 | 13,29 | 12,68 | 12,79 | -3,03% | 623.565,00 |
| 11.04.2025 | 12,60 | 13,20 | 12,54 | 13,19 | 10,01% | 883.000,00 |
| 10.04.2025 | 12,41 | 12,49 | 11,84 | 11,99 | -4,08% | 861.870,00 |
| 09.04.2025 | 11,32 | 12,62 | 11,20 | 12,50 | 10,04% | 1.093.160,00 |
| 08.04.2025 | 12,51 | 12,51 | 11,26 | 11,36 | -6,43% | 1.787.382,00 |
| 07.04.2025 | 11,60 | 12,48 | 11,42 | 12,14 | 3,76% | 1.127.932,00 |
| 04.04.2025 | 12,40 | 12,46 | 11,51 | 11,70 | -7,66% | 1.176.906,00 |
| 03.04.2025 | 13,25 | 13,28 | 12,62 | 12,67 | -6,36% | 1.314.836,00 |
| 02.04.2025 | 13,58 | 13,65 | 13,39 | 13,53 | -1,10% | 441.306,00 |
| 01.04.2025 | 13,42 | 13,93 | 13,42 | 13,68 | 2,40% | 736.339,00 |
| 31.03.2025 | 13,27 | 13,55 | 13,15 | 13,36 | 0,00% | 950.459,00 |
| 28.03.2025 | 13,24 | 13,63 | 13,24 | 13,36 | 1,52% | 720.159,00 |
| 27.03.2025 | 13,45 | 13,47 | 13,08 | 13,16 | -1,79% | 1.077.664,00 |
| 26.03.2025 | 13,46 | 13,49 | 13,14 | 13,40 | -0,45% | 641.625,00 |
| 25.03.2025 | 13,57 | 13,71 | 13,46 | 13,46 | -0,66% | 430.115,00 |
| 24.03.2025 | 13,69 | 13,82 | 13,53 | 13,55 | -0,66% | 405.880,00 |
| 21.03.2025 | 13,80 | 13,83 | 13,53 | 13,64 | -2,50% | 1.173.630,00 |
| 20.03.2025 | 13,69 | 14,09 | 13,65 | 13,99 | 1,45% | 483.909,00 |
| 19.03.2025 | 13,83 | 14,01 | 13,61 | 13,79 | 0,29% | 530.385,00 |
| 18.03.2025 | 13,87 | 13,87 | 13,59 | 13,75 | -0,87% | 418.230,00 |
| 17.03.2025 | 13,98 | 14,22 | 13,82 | 13,87 | -0,22% | 570.050,00 |
| 14.03.2025 | 13,95 | 13,95 | 13,66 | 13,90 | -0,22% | 563.908,00 |
| 13.03.2025 | 14,10 | 14,19 | 13,83 | 13,93 | -1,42% | 858.965,00 |
| 12.03.2025 | 13,85 | 14,37 | 13,75 | 14,13 | 4,67% | 1.217.825,00 |
| 11.03.2025 | 13,60 | 13,67 | 13,36 | 13,50 | -2,32% | 1.000.524,00 |
| 10.03.2025 | 14,22 | 14,24 | 13,73 | 13,82 | -3,29% | 1.148.288,00 |
| 07.03.2025 | 14,17 | 14,62 | 14,17 | 14,29 | 0,21% | 596.784,00 |
| 06.03.2025 | 13,87 | 14,27 | 13,87 | 14,26 | 1,86% | 969.210,00 |
| 05.03.2025 | 14,30 | 14,43 | 13,95 | 14,00 | -0,85% | 1.037.315,00 |
| 04.03.2025 | 13,80 | 14,22 | 13,52 | 14,12 | 1,29% | 709.502,00 |
| 03.03.2025 | 14,35 | 14,63 | 13,93 | 13,94 | -2,38% | 806.269,00 |
| 28.02.2025 | 14,36 | 14,60 | 14,17 | 14,28 | -0,56% | 1.225.882,00 |
| 27.02.2025 | 14,43 | 14,48 | 14,07 | 14,36 | -0,55% | 1.310.797,00 |
| 26.02.2025 | 14,37 | 14,58 | 14,28 | 14,44 | 1,69% | 997.219,00 |
| 25.02.2025 | 14,01 | 14,44 | 14,01 | 14,20 | 2,31% | 757.178,00 |
| 24.02.2025 | 14,11 | 14,14 | 13,83 | 13,88 | -1,91% | 869.933,00 |
| 21.02.2025 | 14,87 | 14,87 | 14,06 | 14,15 | -3,81% | 906.677,00 |
| 20.02.2025 | 14,59 | 14,99 | 14,01 | 14,71 | 0,62% | 1.252.617,00 |
| 19.02.2025 | 14,85 | 14,91 | 14,47 | 14,62 | -1,55% | 797.755,00 |
| 18.02.2025 | 14,76 | 14,99 | 14,76 | 14,85 | 1,63% | 592.442,00 |
| 17.02.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 0,01% | - |
| 14.02.2025 | 14,73 | 14,90 | 14,50 | 14,61 | -0,07% | 418.892,00 |
| 13.02.2025 | 14,29 | 14,69 | 14,15 | 14,62 | 1,88% | 375.182,00 |
| 12.02.2025 | 14,42 | 14,45 | 14,26 | 14,35 | -1,44% | 487.442,00 |
| 11.02.2025 | 14,56 | 14,71 | 14,48 | 14,56 | -0,34% | 391.718,00 |
| 10.02.2025 | 14,52 | 14,63 | 14,31 | 14,61 | 1,53% | 319.400,00 |
| 07.02.2025 | 14,54 | 14,61 | 14,29 | 14,39 | -0,90% | 335.533,00 |
| 06.02.2025 | 14,74 | 14,77 | 14,47 | 14,52 | -1,43% | 463.111,00 |
| 05.02.2025 | 14,70 | 14,97 | 14,59 | 14,73 | 0,20% | 626.632,00 |
| 04.02.2025 | 14,22 | 14,86 | 14,21 | 14,70 | 4,18% | 400.138,00 |
| 03.02.2025 | 14,25 | 14,41 | 13,98 | 14,11 | -2,42% | 362.851,00 |
| 31.01.2025 | 14,65 | 14,71 | 14,31 | 14,46 | -1,30% | 361.581,00 |
| 30.01.2025 | 14,58 | 14,78 | 14,36 | 14,65 | 0,48% | 336.350,00 |
| 29.01.2025 | 14,18 | 14,58 | 14,11 | 14,58 | 2,89% | 367.538,00 |
| 28.01.2025 | 14,44 | 14,56 | 14,14 | 14,17 | -1,12% | 354.185,00 |
| 27.01.2025 | 14,21 | 14,51 | 14,17 | 14,33 | -0,28% | 519.035,00 |
| 24.01.2025 | 14,41 | 14,44 | 14,17 | 14,37 | 0,07% | 434.155,00 |
| 23.01.2025 | 13,99 | 14,38 | 13,98 | 14,36 | 3,09% | 440.766,00 |
| 22.01.2025 | 14,20 | 14,40 | 13,93 | 13,93 | -2,52% | 420.944,00 |
| 21.01.2025 | 14,48 | 14,48 | 14,14 | 14,29 | -0,63% | 422.417,00 |
| 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% | 413.628,00 |
| 15.01.2025 | 14,60 | 14,70 | 14,35 | 14,62 | 0,21% | 335.755,00 |
| 14.01.2025 | 14,53 | 14,65 | 14,33 | 14,59 | 0,07% | 348.501,00 |
| 13.01.2025 | 14,49 | 14,59 | 14,21 | 14,58 | 0,62% | 392.252,00 |
| 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% | 491.639,00 |
| 06.01.2025 | 14,54 | 14,54 | 13,81 | 13,84 | -2,67% | 441.145,00 |
| 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% | 399.773,00 |
| 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% | 331.415,00 |
| 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% | 362.222,00 |
| 24.12.2024 | 14,10 | 14,12 | 13,93 | 14,06 | 0,14% | 274.412,00 |
| 23.12.2024 | 13,78 | 14,17 | 13,75 | 14,04 | 2,18% | 541.660,00 |
| 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% | 371.471,00 |
| 18.12.2024 | 14,13 | 14,39 | 13,92 | 13,92 | -0,78% | 577.666,00 |
| 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% | 471.760,00 |