16,574$
-3,75%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 17,12 | 17,22 | 16,52 | 16,52 | -4,07% | 629.505,00 |
| 07.10.2025 | 16,95 | 17,25 | 16,83 | 17,22 | 1,41% | 532.683,00 |
| 06.10.2025 | 17,20 | 17,20 | 16,92 | 16,98 | -0,68% | 457.076,00 |
| 03.10.2025 | 17,27 | 17,33 | 17,07 | 17,10 | -1,18% | - |
| 02.10.2025 | 17,79 | 17,94 | 17,16 | 17,30 | -2,97% | 556.541,00 |
| 01.10.2025 | 17,61 | 17,93 | 17,51 | 17,83 | 0,17% | 670.750,00 |
| 30.09.2025 | 17,83 | 18,02 | 17,67 | 17,80 | -0,78% | 383.001,00 |
| 29.09.2025 | 18,18 | 18,18 | 17,65 | 17,94 | -2,07% | 579.959,00 |
| 26.09.2025 | 18,75 | 18,75 | 18,26 | 18,32 | -0,92% | 485.834,00 |
| 25.09.2025 | 18,90 | 18,90 | 18,30 | 18,49 | -2,63% | 529.931,00 |
| 24.09.2025 | 19,29 | 19,60 | 18,99 | 18,99 | -1,40% | 488.488,00 |
| 23.09.2025 | 18,79 | 19,40 | 18,78 | 19,26 | 3,22% | 446.677,00 |
| 22.09.2025 | 18,61 | 18,83 | 18,49 | 18,66 | -0,27% | 873.871,00 |
| 19.09.2025 | 18,73 | 18,80 | 18,43 | 18,71 | -0,53% | 1.832.341,00 |
| 18.09.2025 | 18,68 | 18,89 | 18,51 | 18,81 | 1,40% | 426.870,00 |
| 17.09.2025 | 18,48 | 18,66 | 18,31 | 18,55 | 0,76% | 458.824,00 |
| 16.09.2025 | 18,24 | 18,46 | 17,94 | 18,41 | 0,99% | 788.097,00 |
| 15.09.2025 | 17,82 | 18,60 | 17,82 | 18,23 | 1,17% | 1.703.731,00 |
| 12.09.2025 | 17,76 | 18,23 | 17,73 | 18,02 | 1,46% | 491.007,00 |
| 11.09.2025 | 17,44 | 17,84 | 17,24 | 17,76 | -1,22% | 1.091.679,00 |
| 10.09.2025 | 17,84 | 17,98 | 17,66 | 17,98 | 0,11% | 641.944,00 |
| 09.09.2025 | 17,95 | 18,25 | 17,91 | 17,96 | -0,55% | 653.045,00 |
| 08.09.2025 | 17,95 | 18,18 | 17,83 | 18,06 | 1,46% | 679.277,00 |
| 05.09.2025 | 17,31 | 17,87 | 17,31 | 17,80 | 2,24% | 450.444,00 |
| 04.09.2025 | 17,25 | 17,48 | 17,20 | 17,41 | 1,16% | 588.807,00 |
| 03.09.2025 | 16,96 | 17,27 | 16,82 | 17,21 | 1,24% | 518.933,00 |
| 02.09.2025 | 16,74 | 17,12 | 16,71 | 17,00 | 0,95% | 620.150,00 |
| 29.08.2025 | 17,05 | 17,13 | 16,72 | 16,84 | -1,58% | 507.218,00 |
| 28.08.2025 | 17,12 | 17,18 | 16,96 | 17,11 | 0,47% | 386.967,00 |
| 27.08.2025 | 16,95 | 17,08 | 16,82 | 17,03 | -0,23% | 386.800,00 |
| 26.08.2025 | 16,93 | 17,11 | 16,87 | 17,07 | 0,95% | 566.313,00 |
| 25.08.2025 | 16,67 | 16,95 | 16,64 | 16,91 | 0,77% | 421.779,00 |
| 22.08.2025 | 16,52 | 16,94 | 16,42 | 16,78 | 1,70% | 524.577,00 |
| 21.08.2025 | 16,12 | 16,56 | 16,11 | 16,50 | 2,61% | 601.909,00 |
| 20.08.2025 | 15,76 | 16,19 | 15,76 | 16,08 | 2,03% | 460.404,00 |
| 19.08.2025 | 16,29 | 16,31 | 15,69 | 15,76 | -3,25% | 602.091,00 |
| 18.08.2025 | 16,28 | 16,48 | 16,04 | 16,29 | -0,18% | 493.226,00 |
| 15.08.2025 | 16,52 | 16,67 | 16,30 | 16,32 | -1,03% | 979.795,00 |
| 14.08.2025 | 16,57 | 16,65 | 16,37 | 16,49 | -1,08% | 634.196,00 |
| 13.08.2025 | 16,53 | 16,80 | 16,44 | 16,67 | 1,21% | 582.420,00 |
| 12.08.2025 | 16,12 | 16,69 | 16,12 | 16,47 | 1,92% | 766.312,00 |
| 11.08.2025 | 16,12 | 16,19 | 15,85 | 16,16 | -0,55% | 526.449,00 |
| 08.08.2025 | 16,28 | 16,76 | 16,23 | 16,25 | 0,81% | 691.943,00 |
| 07.08.2025 | 15,80 | 16,61 | 15,60 | 16,12 | -3,88% | 899.903,00 |
| 06.08.2025 | 16,80 | 17,05 | 16,72 | 16,77 | -0,95% | 568.331,00 |
| 05.08.2025 | 16,30 | 17,02 | 16,30 | 16,93 | 4,06% | 676.372,00 |
| 04.08.2025 | 15,99 | 16,28 | 15,82 | 16,27 | 2,84% | 404.253,00 |
| 01.08.2025 | 15,90 | 15,96 | 15,51 | 15,82 | -0,69% | 490.482,00 |
| 31.07.2025 | 15,81 | 16,20 | 15,71 | 15,93 | 0,57% | 736.191,00 |
| 30.07.2025 | 15,94 | 16,26 | 15,73 | 15,84 | -1,49% | 586.620,00 |
| 29.07.2025 | 16,08 | 16,22 | 15,83 | 16,08 | -0,68% | 731.369,00 |
| 28.07.2025 | 16,19 | 16,41 | 16,04 | 16,19 | 0,12% | 560.102,00 |
| 25.07.2025 | 16,15 | 16,38 | 15,94 | 16,17 | -0,06% | 613.647,00 |
| 24.07.2025 | 16,19 | 16,37 | 16,02 | 16,18 | 0,31% | 545.981,00 |
| 23.07.2025 | 15,84 | 16,18 | 15,84 | 16,13 | 2,80% | 778.748,00 |
| 22.07.2025 | 15,32 | 15,75 | 15,32 | 15,69 | 3,56% | 569.870,00 |
| 21.07.2025 | 15,18 | 15,33 | 15,07 | 15,15 | -0,46% | 681.574,00 |
| 18.07.2025 | 15,18 | 15,75 | 14,99 | 15,22 | 1,47% | 1.728.779,00 |
| 17.07.2025 | 14,66 | 15,25 | 14,66 | 15,00 | 2,32% | 562.678,00 |
| 16.07.2025 | 14,54 | 14,88 | 14,45 | 14,66 | 0,69% | 1.338.388,00 |
| 15.07.2025 | 14,90 | 14,92 | 14,45 | 14,56 | -2,22% | 1.308.377,00 |
| 14.07.2025 | 15,01 | 15,15 | 14,74 | 14,89 | -1,39% | 746.662,00 |
| 11.07.2025 | 14,79 | 15,12 | 14,72 | 15,10 | 2,65% | 692.186,00 |
| 10.07.2025 | 14,07 | 14,89 | 14,01 | 14,71 | 5,83% | 896.484,00 |
| 09.07.2025 | 14,14 | 14,17 | 13,85 | 13,90 | -1,35% | 524.015,00 |
| 08.07.2025 | 13,99 | 14,30 | 13,93 | 14,09 | 0,86% | 525.396,00 |
| 07.07.2025 | 13,65 | 14,31 | 13,55 | 13,97 | 0,14% | 733.196,00 |
| 03.07.2025 | 13,72 | 14,02 | 13,69 | 13,95 | 1,09% | 405.151,00 |
| 02.07.2025 | 13,45 | 13,84 | 13,36 | 13,80 | 4,15% | 475.364,00 |
| 01.07.2025 | 13,04 | 13,46 | 12,98 | 13,25 | 1,38% | 671.605,00 |
| 30.06.2025 | 13,16 | 13,18 | 12,92 | 13,07 | -0,76% | 785.016,00 |
| 27.06.2025 | 13,30 | 13,47 | 13,08 | 13,17 | -0,60% | 951.554,00 |
| 26.06.2025 | 13,59 | 13,59 | 13,18 | 13,25 | -1,85% | 467.533,00 |
| 25.06.2025 | 13,04 | 13,66 | 13,00 | 13,50 | 3,29% | 922.062,00 |
| 24.06.2025 | 13,01 | 13,17 | 12,84 | 13,07 | 0,85% | 570.624,00 |
| 23.06.2025 | 13,31 | 13,36 | 12,91 | 12,96 | -1,89% | 848.290,00 |
| 20.06.2025 | 13,67 | 13,67 | 13,18 | 13,21 | -2,58% | 1.459.855,00 |
| 18.06.2025 | 13,70 | 13,75 | 13,55 | 13,56 | -1,17% | 574.897,00 |
| 17.06.2025 | 13,70 | 13,89 | 13,54 | 13,72 | -0,51% | 864.566,00 |
| 16.06.2025 | 14,10 | 14,18 | 13,77 | 13,79 | -2,34% | 752.146,00 |
| 13.06.2025 | 13,99 | 14,14 | 13,76 | 14,12 | 1,00% | 974.058,00 |
| 12.06.2025 | 13,91 | 14,00 | 13,73 | 13,98 | 0,58% | 980.990,00 |
| 11.06.2025 | 13,73 | 14,02 | 13,64 | 13,90 | 2,89% | 797.790,00 |
| 10.06.2025 | 13,51 | 13,65 | 13,37 | 13,51 | 0,07% | 561.037,00 |
| 09.06.2025 | 13,55 | 13,67 | 13,39 | 13,50 | 0,15% | 417.932,00 |
| 06.06.2025 | 13,52 | 13,62 | 13,32 | 13,48 | 0,90% | 339.215,00 |
| 05.06.2025 | 13,44 | 13,61 | 13,24 | 13,36 | 0,00% | 493.828,00 |
| 04.06.2025 | 13,28 | 13,48 | 13,25 | 13,36 | 1,52% | 817.441,00 |
| 03.06.2025 | 12,98 | 13,21 | 12,66 | 13,16 | 0,46% | 491.052,00 |
| 02.06.2025 | 13,20 | 13,22 | 12,95 | 13,10 | -1,06% | 598.399,00 |
| 30.05.2025 | 13,02 | 13,34 | 13,01 | 13,24 | 1,15% | 1.711.898,00 |
| 29.05.2025 | 13,22 | 13,45 | 12,91 | 13,09 | -0,23% | 1.191.758,00 |
| 28.05.2025 | 13,25 | 13,31 | 13,06 | 13,12 | -1,20% | 727.584,00 |
| 27.05.2025 | 13,40 | 13,41 | 13,13 | 13,28 | 0,08% | 715.574,00 |
| 23.05.2025 | 12,87 | 13,31 | 12,82 | 13,27 | 1,76% | 649.818,00 |
| 22.05.2025 | 13,39 | 13,40 | 13,04 | 13,04 | -3,48% | 939.661,00 |
| 21.05.2025 | 13,76 | 13,83 | 13,48 | 13,51 | -3,15% | 513.518,00 |
| 20.05.2025 | 13,99 | 14,24 | 13,81 | 13,95 | -0,57% | 508.350,00 |
| 19.05.2025 | 14,12 | 14,21 | 13,94 | 14,03 | -1,20% | 470.421,00 |
| 16.05.2025 | 14,26 | 14,39 | 14,05 | 14,20 | -0,14% | 451.519,00 |