13,856$
-0,53%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |