17,401$
0,94%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 17,27 | 17,40 | 17,26 | 17,39 | 0,90% | - |
| 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% | 395.083,00 |
| 11.09.2024 | 16,48 | 17,06 | 16,48 | 17,03 | 3,90% | 464.370,00 |
| 10.09.2024 | 16,85 | 16,85 | 16,28 | 16,39 | -1,50% | 464.536,00 |
| 09.09.2024 | 16,67 | 16,91 | 16,63 | 16,64 | 0,06% | 343.488,00 |
| 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% | 409.881,00 |
| 04.09.2024 | 16,97 | 17,08 | 16,79 | 16,90 | -0,65% | 452.040,00 |
| 03.09.2024 | 17,35 | 17,47 | 16,93 | 17,01 | -3,30% | 421.604,00 |
| 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% | 380.770,00 |
| 27.08.2024 | 17,24 | 17,65 | 17,24 | 17,55 | 2,03% | 353.583,00 |
| 26.08.2024 | 17,27 | 17,45 | 17,19 | 17,20 | 0,17% | 329.524,00 |
| 23.08.2024 | 16,99 | 17,32 | 16,96 | 17,17 | 1,06% | 408.384,00 |
| 22.08.2024 | 17,31 | 17,37 | 16,96 | 16,99 | -2,02% | 246.471,00 |
| 21.08.2024 | 17,35 | 17,58 | 17,34 | 17,34 | 0,87% | 320.719,00 |
| 20.08.2024 | 17,33 | 17,47 | 17,15 | 17,19 | -1,15% | 533.712,00 |
| 19.08.2024 | 17,37 | 17,61 | 17,37 | 17,39 | -1,81% | 376.817,00 |
| 16.08.2024 | 17,61 | 17,72 | 17,42 | 17,71 | 0,62% | 533.379,00 |
| 15.08.2024 | 17,62 | 17,69 | 17,41 | 17,60 | 0,86% | 419.017,00 |
| 14.08.2024 | 17,89 | 18,03 | 17,36 | 17,45 | -1,80% | 460.890,00 |
| 13.08.2024 | 17,63 | 17,82 | 17,54 | 17,77 | 0,62% | 500.547,00 |
| 12.08.2024 | 17,45 | 17,79 | 17,25 | 17,66 | 1,90% | 412.110,00 |
| 09.08.2024 | 17,36 | 17,67 | 17,23 | 17,33 | -0,46% | 654.107,00 |
| 08.08.2024 | 17,84 | 17,84 | 17,07 | 17,41 | -2,46% | 795.321,00 |
| 07.08.2024 | 18,13 | 18,18 | 17,72 | 17,85 | -0,22% | 479.313,00 |
| 06.08.2024 | 17,50 | 18,00 | 17,20 | 17,89 | 2,00% | 568.067,00 |
| 05.08.2024 | 17,32 | 17,84 | 16,82 | 17,54 | -3,47% | 770.969,00 |
| 02.08.2024 | 18,32 | 18,43 | 18,07 | 18,17 | -3,04% | 587.027,00 |
| 01.08.2024 | 19,35 | 19,47 | 18,45 | 18,74 | -3,45% | 681.855,00 |
| 31.07.2024 | 19,54 | 19,71 | 19,34 | 19,41 | 0,99% | 509.230,00 |
| 30.07.2024 | 19,50 | 19,59 | 19,12 | 19,22 | -1,54% | 518.015,00 |
| 29.07.2024 | 19,74 | 20,00 | 19,43 | 19,52 | -0,20% | 350.253,00 |
| 26.07.2024 | 19,76 | 19,80 | 19,38 | 19,56 | -0,56% | 374.481,00 |
| 25.07.2024 | 20,34 | 20,34 | 19,66 | 19,67 | -2,96% | 465.529,00 |
| 24.07.2024 | 20,73 | 20,73 | 20,24 | 20,27 | -1,89% | 382.147,00 |
| 23.07.2024 | 20,46 | 20,87 | 20,33 | 20,66 | -0,67% | 646.464,00 |
| 22.07.2024 | 20,40 | 20,89 | 20,35 | 20,80 | 2,77% | 577.101,00 |
| 19.07.2024 | 20,48 | 20,48 | 20,15 | 20,24 | -0,98% | 366.888,00 |
| 18.07.2024 | 20,90 | 21,02 | 20,22 | 20,44 | -1,73% | 430.052,00 |
| 17.07.2024 | 20,73 | 20,99 | 20,62 | 20,80 | -0,19% | 499.537,00 |
| 16.07.2024 | 20,85 | 21,02 | 20,69 | 20,84 | 0,29% | 347.877,00 |
| 15.07.2024 | 20,89 | 21,02 | 20,60 | 20,78 | -0,72% | 448.399,00 |
| 12.07.2024 | 20,92 | 21,08 | 20,68 | 20,93 | 0,43% | 618.254,00 |
| 11.07.2024 | 20,73 | 20,93 | 20,50 | 20,84 | 0,53% | 502.858,00 |
| 10.07.2024 | 20,64 | 20,87 | 20,47 | 20,73 | 0,97% | 742.369,00 |
| 09.07.2024 | 20,67 | 20,75 | 20,45 | 20,53 | -0,63% | 521.887,00 |
| 08.07.2024 | 20,84 | 20,89 | 20,55 | 20,66 | -1,99% | 610.536,00 |
| 05.07.2024 | 21,78 | 21,83 | 21,07 | 21,08 | -4,49% | 446.349,00 |
| 03.07.2024 | 21,88 | 22,18 | 21,77 | 22,07 | 0,91% | 371.735,00 |
| 02.07.2024 | 21,65 | 21,90 | 21,36 | 21,87 | 0,64% | 673.806,00 |
| 01.07.2024 | 21,65 | 21,80 | 21,35 | 21,73 | 1,97% | 522.534,00 |
| 28.06.2024 | 21,39 | 21,56 | 21,04 | 21,31 | -0,19% | 951.844,00 |
| 27.06.2024 | 21,63 | 21,79 | 21,13 | 21,35 | -0,79% | 406.704,00 |
| 26.06.2024 | 21,27 | 21,63 | 21,15 | 21,52 | 1,75% | 656.683,00 |
| 25.06.2024 | 20,99 | 21,16 | 20,80 | 21,15 | 0,43% | 412.572,00 |
| 24.06.2024 | 21,10 | 21,24 | 20,97 | 21,06 | 0,10% | 297.141,00 |
| 21.06.2024 | 21,15 | 21,19 | 20,87 | 21,04 | 0,05% | 676.694,00 |
| 20.06.2024 | 20,44 | 21,16 | 20,44 | 21,03 | 3,09% | 465.498,00 |
| 18.06.2024 | 20,40 | 20,66 | 20,35 | 20,40 | 0,59% | 383.279,00 |
| 17.06.2024 | 20,35 | 20,51 | 20,14 | 20,28 | -0,83% | 502.991,00 |
| 14.06.2024 | 20,88 | 20,91 | 20,44 | 20,45 | -3,63% | 371.266,00 |
| 13.06.2024 | 21,26 | 21,31 | 21,05 | 21,22 | -0,52% | 491.807,00 |
| 12.06.2024 | 21,30 | 21,44 | 21,10 | 21,33 | 1,72% | 440.330,00 |
| 11.06.2024 | 20,80 | 21,12 | 20,60 | 20,97 | -3,72% | 650.245,00 |
| 10.06.2024 | 21,59 | 21,91 | 21,53 | 21,78 | 0,18% | 297.261,00 |
| 07.06.2024 | 22,05 | 22,12 | 21,67 | 21,74 | -1,50% | 321.445,00 |
| 06.06.2024 | 22,46 | 22,65 | 22,02 | 22,07 | -1,69% | 392.631,00 |
| 05.06.2024 | 22,07 | 22,68 | 22,00 | 22,45 | 2,28% | 612.281,00 |
| 04.06.2024 | 22,28 | 22,53 | 21,84 | 21,95 | -2,01% | 414.294,00 |
| 03.06.2024 | 22,59 | 22,60 | 22,13 | 22,40 | -0,53% | 434.890,00 |
| 31.05.2024 | 22,36 | 22,53 | 22,21 | 22,52 | 1,03% | 501.654,00 |
| 30.05.2024 | 22,09 | 22,37 | 21,95 | 22,29 | 1,23% | 584.942,00 |
| 29.05.2024 | 21,58 | 22,12 | 21,55 | 22,02 | 0,73% | 830.998,00 |
| 28.05.2024 | 22,25 | 22,25 | 21,62 | 21,86 | -1,13% | 765.565,00 |
| 24.05.2024 | 21,92 | 22,33 | 21,89 | 22,11 | 2,17% | 643.295,00 |
| 23.05.2024 | 22,30 | 22,38 | 21,51 | 21,64 | -2,21% | 863.332,00 |
| 22.05.2024 | 22,54 | 22,57 | 21,97 | 22,13 | -2,85% | 710.076,00 |
| 21.05.2024 | 22,86 | 23,11 | 22,75 | 22,78 | -2,23% | 583.745,00 |
| 20.05.2024 | 23,14 | 23,39 | 23,13 | 23,30 | 0,52% | 658.921,00 |
| 17.05.2024 | 23,09 | 23,21 | 22,99 | 23,18 | 0,65% | 554.464,00 |
| 16.05.2024 | 22,73 | 23,06 | 22,61 | 23,03 | 2,22% | 652.365,00 |
| 15.05.2024 | 22,83 | 22,85 | 22,37 | 22,53 | -1,31% | 888.631,00 |
| 14.05.2024 | 22,91 | 22,99 | 22,60 | 22,83 | -0,52% | 889.940,00 |
| 13.05.2024 | 22,99 | 23,12 | 22,73 | 22,95 | 0,48% | 833.640,00 |
| 10.05.2024 | 23,00 | 23,16 | 22,65 | 22,84 | 0,57% | 826.509,00 |
| 09.05.2024 | 22,86 | 23,43 | 22,49 | 22,71 | 0,26% | 1.087.067,00 |
| 08.05.2024 | 22,30 | 22,67 | 22,21 | 22,65 | 0,94% | 1.004.190,00 |
| 07.05.2024 | 21,93 | 22,54 | 21,88 | 22,44 | 2,70% | 1.097.182,00 |
| 06.05.2024 | 21,96 | 22,13 | 21,73 | 21,85 | -1,84% | 690.389,00 |
| 03.05.2024 | 22,27 | 22,38 | 21,98 | 22,26 | 0,41% | 526.192,00 |
| 02.05.2024 | 21,94 | 22,24 | 21,74 | 22,17 | 1,88% | 658.478,00 |
| 01.05.2024 | 21,35 | 21,91 | 21,27 | 21,76 | 1,97% | 601.450,00 |
| 30.04.2024 | 21,42 | 21,53 | 21,33 | 21,34 | -0,37% | 550.489,00 |
| 29.04.2024 | 21,49 | 21,52 | 21,27 | 21,42 | -0,60% | 583.081,00 |
| 26.04.2024 | 21,34 | 21,62 | 21,29 | 21,55 | 1,51% | 471.918,00 |
| 25.04.2024 | 21,10 | 21,35 | 21,06 | 21,23 | 0,05% | 519.462,00 |
| 24.04.2024 | 21,22 | 21,28 | 21,05 | 21,22 | 0,47% | 362.301,00 |