13,746$
0,78%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 15,01 | 15,03 | 14,59 | 14,69 | -2,20% | 366.847,00 |
| 12.12.2024 | 14,94 | 15,22 | 14,86 | 15,02 | -0,07% | 366.429,00 |
| 11.12.2024 | 15,30 | 15,30 | 14,80 | 15,03 | -1,57% | 505.936,00 |
| 10.12.2024 | 15,50 | 15,52 | 15,26 | 15,27 | 0,07% | 319.525,00 |
| 09.12.2024 | 15,18 | 15,52 | 15,10 | 15,26 | 1,53% | 342.216,00 |
| 06.12.2024 | 15,75 | 15,76 | 15,02 | 15,03 | -4,51% | 499.687,00 |
| 05.12.2024 | 15,68 | 15,89 | 15,63 | 15,74 | 1,09% | 465.148,00 |
| 04.12.2024 | 15,64 | 15,71 | 15,41 | 15,57 | -0,32% | 419.629,00 |
| 03.12.2024 | 15,66 | 15,81 | 15,51 | 15,62 | 0,64% | 380.789,00 |
| 02.12.2024 | 15,77 | 15,77 | 15,48 | 15,52 | -2,21% | 484.110,00 |
| 29.11.2024 | 16,12 | 16,13 | 15,76 | 15,87 | -1,00% | 252.797,00 |
| 27.11.2024 | 16,50 | 16,70 | 16,00 | 16,03 | -4,58% | 613.316,00 |
| 26.11.2024 | 17,03 | 17,34 | 16,73 | 16,80 | -1,41% | 656.206,00 |
| 25.11.2024 | 16,98 | 17,10 | 16,67 | 17,04 | 1,07% | 685.762,00 |
| 22.11.2024 | 16,67 | 16,95 | 16,65 | 16,86 | 0,78% | 467.268,00 |
| 21.11.2024 | 17,02 | 17,09 | 16,59 | 16,73 | -2,39% | 545.383,00 |
| 20.11.2024 | 17,29 | 17,37 | 16,96 | 17,14 | -0,35% | 542.487,00 |
| 19.11.2024 | 17,41 | 17,43 | 17,04 | 17,20 | -2,27% | 510.420,00 |
| 18.11.2024 | 17,26 | 17,62 | 17,22 | 17,60 | -0,34% | 460.737,00 |
| 15.11.2024 | 17,91 | 17,91 | 17,57 | 17,66 | -0,62% | 512.789,00 |
| 14.11.2024 | 17,70 | 17,91 | 17,52 | 17,77 | 1,20% | 404.325,00 |
| 13.11.2024 | 17,64 | 17,67 | 17,32 | 17,56 | -0,45% | 602.132,00 |
| 12.11.2024 | 17,80 | 17,91 | 17,58 | 17,64 | -0,90% | 484.457,00 |
| 11.11.2024 | 17,76 | 17,96 | 17,70 | 17,80 | 2,12% | 779.084,00 |
| 08.11.2024 | 17,45 | 17,65 | 17,28 | 17,43 | -0,68% | 476.474,00 |
| 07.11.2024 | 18,09 | 18,33 | 17,48 | 17,55 | 4,65% | 722.429,00 |
| 06.11.2024 | 16,46 | 16,80 | 16,41 | 16,77 | 2,32% | 744.822,00 |
| 05.11.2024 | 16,16 | 16,42 | 16,05 | 16,39 | 2,37% | 633.358,00 |
| 04.11.2024 | 16,00 | 16,11 | 15,92 | 16,01 | 0,38% | 469.595,00 |
| 01.11.2024 | 15,90 | 16,01 | 15,80 | 15,95 | 1,33% | 443.518,00 |
| 31.10.2024 | 15,63 | 15,87 | 15,55 | 15,74 | 0,58% | 524.050,00 |
| 30.10.2024 | 15,65 | 15,78 | 15,56 | 15,65 | -1,01% | 262.373,00 |
| 29.10.2024 | 15,95 | 16,06 | 15,73 | 15,81 | 1,02% | 531.749,00 |
| 28.10.2024 | 15,77 | 15,81 | 15,65 | 15,65 | -1,32% | 596.236,00 |
| 25.10.2024 | 15,82 | 15,95 | 15,70 | 15,86 | 1,28% | 318.078,00 |
| 24.10.2024 | 15,90 | 16,08 | 15,65 | 15,66 | -0,95% | 411.979,00 |
| 23.10.2024 | 15,86 | 16,10 | 15,66 | 15,81 | -3,36% | 700.952,00 |
| 22.10.2024 | 16,36 | 16,42 | 16,25 | 16,36 | -0,85% | 545.825,00 |
| 21.10.2024 | 16,96 | 16,96 | 16,45 | 16,50 | -2,77% | 346.909,00 |
| 18.10.2024 | 17,27 | 17,30 | 16,94 | 16,97 | -0,88% | 244.470,00 |
| 17.10.2024 | 16,93 | 17,18 | 16,77 | 17,12 | 1,24% | 370.035,00 |
| 16.10.2024 | 17,16 | 17,22 | 16,91 | 16,91 | -0,47% | 315.871,00 |
| 15.10.2024 | 17,00 | 17,14 | 16,82 | 16,99 | -1,51% | 398.611,00 |
| 14.10.2024 | 17,70 | 17,71 | 17,24 | 17,25 | -3,31% | 295.464,00 |
| 11.10.2024 | 18,03 | 18,03 | 17,64 | 17,84 | -1,22% | 340.484,00 |
| 10.10.2024 | 17,81 | 18,07 | 17,72 | 18,06 | 1,69% | 318.078,00 |
| 09.10.2024 | 17,92 | 17,92 | 17,70 | 17,76 | -1,77% | 329.739,00 |
| 08.10.2024 | 18,20 | 18,26 | 17,85 | 18,08 | -1,74% | 460.933,00 |
| 07.10.2024 | 18,60 | 18,68 | 18,36 | 18,40 | -0,11% | 359.440,00 |
| 04.10.2024 | 18,75 | 18,87 | 18,38 | 18,42 | -1,02% | 346.140,00 |
| 03.10.2024 | 19,00 | 19,00 | 18,61 | 18,61 | -2,82% | 434.045,00 |
| 02.10.2024 | 19,24 | 19,33 | 19,00 | 19,15 | -0,10% | 288.151,00 |
| 01.10.2024 | 19,09 | 19,36 | 19,02 | 19,17 | -1,69% | 457.381,00 |
| 30.09.2024 | 19,33 | 19,51 | 19,19 | 19,50 | 1,77% | 450.690,00 |
| 27.09.2024 | 19,25 | 19,30 | 19,00 | 19,16 | -0,47% | 432.126,00 |
| 26.09.2024 | 19,18 | 19,40 | 19,12 | 19,25 | 1,42% | 505.733,00 |
| 25.09.2024 | 18,73 | 18,99 | 18,72 | 18,98 | 0,37% | 540.137,00 |
| 24.09.2024 | 18,59 | 18,91 | 18,58 | 18,91 | 3,84% | 424.075,00 |
| 23.09.2024 | 18,00 | 18,34 | 17,95 | 18,21 | 1,34% | 367.123,00 |
| 20.09.2024 | 17,78 | 18,32 | 17,67 | 17,97 | -1,10% | 1.193.360,00 |
| 19.09.2024 | 18,21 | 18,21 | 17,94 | 18,17 | 2,54% | 334.770,00 |
| 18.09.2024 | 17,51 | 18,01 | 17,51 | 17,72 | 1,37% | 494.803,00 |
| 17.09.2024 | 17,59 | 17,59 | 17,30 | 17,48 | -0,17% | 268.537,00 |
| 16.09.2024 | 17,40 | 17,54 | 17,21 | 17,51 | 1,57% | 294.058,00 |
| 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 |