24,749$
-0,61%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 25,12 | 25,32 | 24,85 | 24,90 | -1,78% | 306.754,00 |
| 21.10.2026 | 25,00 | 25,66 | 24,90 | 25,35 | 2,55% | 583.761,00 |
| 20.10.2026 | 24,36 | 24,90 | 24,32 | 24,72 | 1,06% | 381.687,00 |
| 19.10.2026 | 24,77 | 25,08 | 24,09 | 24,46 | -0,20% | 455.149,00 |
| 16.10.2026 | 25,14 | 25,19 | 24,47 | 24,51 | -1,68% | 592.156,00 |
| 15.10.2026 | 25,33 | 25,35 | 24,82 | 24,93 | -3,22% | 611.140,00 |
| 14.10.2026 | 26,30 | 26,31 | 25,28 | 25,76 | -2,98% | 514.644,00 |
| 13.10.2026 | 26,80 | 26,95 | 26,43 | 26,55 | -0,34% | 343.259,00 |
| 12.10.2026 | 26,73 | 27,19 | 26,59 | 26,64 | 0,53% | 339.656,00 |
| 09.10.2026 | 27,52 | 27,52 | 26,35 | 26,50 | -4,71% | 402.409,00 |
| 08.10.2026 | 27,40 | 27,91 | 27,10 | 27,81 | 2,62% | 388.922,00 |
| 07.10.2026 | 27,42 | 27,80 | 27,07 | 27,10 | -0,66% | 567.686,00 |
| 06.10.2026 | 27,42 | 27,72 | 26,85 | 27,28 | -1,16% | 779.505,00 |
| 05.10.2026 | 27,67 | 27,84 | 27,02 | 27,60 | -0,25% | 412.336,00 |
| 02.10.2026 | 27,11 | 27,67 | 26,77 | 27,67 | 1,65% | 290.914,00 |
| 01.10.2026 | 26,38 | 27,34 | 26,22 | 27,22 | 4,05% | 463.306,00 |
| 30.09.2026 | 26,33 | 26,71 | 26,04 | 26,16 | 0,69% | 445.323,00 |
| 29.09.2026 | 25,78 | 26,24 | 25,78 | 25,98 | 0,19% | 306.026,00 |
| 28.09.2026 | 26,11 | 26,30 | 25,68 | 25,93 | -0,61% | 247.721,00 |
| 25.09.2026 | 26,55 | 26,55 | 25,83 | 26,09 | -1,32% | 338.807,00 |
| 24.09.2026 | 26,50 | 26,83 | 26,17 | 26,44 | 0,00% | 424.087,00 |
| 23.09.2026 | 26,72 | 26,76 | 26,00 | 26,44 | -1,08% | 456.519,00 |
| 22.09.2026 | 27,29 | 27,39 | 26,69 | 26,73 | -3,95% | 591.716,00 |
| 21.09.2026 | 28,02 | 28,33 | 27,54 | 27,83 | -0,46% | 467.226,00 |
| 18.09.2026 | 28,05 | 28,11 | 27,64 | 27,96 | -0,50% | 1.202.805,00 |
| 17.09.2026 | 27,70 | 28,42 | 27,47 | 28,10 | 2,48% | 661.725,00 |
| 16.09.2026 | 28,10 | 28,14 | 27,29 | 27,42 | -2,49% | 596.741,00 |
| 15.09.2026 | 26,78 | 28,22 | 26,50 | 28,12 | 4,15% | 711.229,00 |
| 14.09.2026 | 26,40 | 27,04 | 26,07 | 27,00 | 0,63% | 654.606,00 |
| 11.09.2026 | 26,89 | 26,97 | 26,54 | 26,83 | 0,30% | 303.522,00 |
| 10.09.2026 | 27,17 | 27,26 | 26,54 | 26,75 | -1,44% | 429.526,00 |
| 09.09.2026 | 26,97 | 27,28 | 26,67 | 27,14 | 1,23% | 642.000,00 |
| 08.09.2026 | 27,25 | 27,25 | 26,22 | 26,81 | -3,04% | 2.486.406,00 |
| 04.09.2026 | 27,33 | 27,82 | 27,26 | 27,65 | 1,32% | 657.357,00 |
| 03.09.2026 | 27,12 | 27,53 | 26,89 | 27,29 | 1,07% | 645.911,00 |
| 02.09.2026 | 26,35 | 27,00 | 26,34 | 27,00 | 3,73% | 797.654,00 |
| 01.09.2026 | 26,15 | 26,45 | 25,88 | 26,03 | -0,76% | 630.313,00 |
| 31.08.2026 | 26,08 | 26,47 | 25,80 | 26,23 | 1,35% | 413.412,00 |
| 28.08.2026 | 25,95 | 26,25 | 25,42 | 25,88 | 0,27% | 332.486,00 |
| 27.08.2026 | 26,09 | 26,50 | 25,46 | 25,81 | -0,08% | 456.469,00 |
| 26.08.2026 | 26,79 | 27,00 | 25,43 | 25,83 | -5,45% | 497.480,00 |
| 25.08.2026 | 26,85 | 27,35 | 26,44 | 27,32 | 1,41% | 1.427.440,00 |
| 24.08.2026 | 26,72 | 27,71 | 26,36 | 26,94 | 1,58% | 1.460.545,00 |
| 21.08.2026 | 26,24 | 27,76 | 26,13 | 26,52 | 1,65% | 1.427.745,00 |
| 20.08.2026 | 26,17 | 26,33 | 25,80 | 26,09 | -0,42% | 403.694,00 |
| 19.08.2026 | 26,31 | 26,50 | 25,85 | 26,20 | 0,58% | 459.990,00 |
| 18.08.2026 | 26,14 | 26,14 | 25,52 | 26,05 | -0,65% | 444.162,00 |
| 17.08.2026 | 25,53 | 26,53 | 25,41 | 26,22 | -0,46% | 470.887,00 |
| 14.08.2026 | 26,00 | 26,38 | 25,83 | 26,34 | 1,35% | 343.463,00 |
| 13.08.2026 | 25,50 | 26,08 | 25,48 | 25,99 | 2,89% | 386.974,00 |
| 12.08.2026 | 24,75 | 25,45 | 24,48 | 25,26 | 2,18% | 278.235,00 |
| 11.08.2026 | 25,02 | 25,07 | 24,32 | 24,72 | -1,36% | 423.117,00 |
| 10.08.2026 | 25,40 | 25,84 | 25,02 | 25,06 | -1,07% | 582.856,00 |
| 07.08.2026 | 25,12 | 25,75 | 24,49 | 25,33 | 0,80% | 407.263,00 |
| 06.08.2026 | 26,57 | 26,60 | 24,92 | 25,13 | -1,72% | 569.173,00 |
| 05.08.2026 | 26,13 | 26,35 | 25,55 | 25,57 | -1,54% | 405.688,00 |
| 04.08.2026 | 26,04 | 26,73 | 25,83 | 25,97 | -1,03% | 647.122,00 |
| 03.08.2026 | 25,82 | 26,50 | 25,42 | 26,24 | 2,74% | 414.873,00 |
| 31.07.2026 | 25,87 | 26,03 | 25,44 | 25,54 | -1,69% | 247.172,00 |
| 30.07.2026 | 25,43 | 26,02 | 25,32 | 25,98 | 3,01% | 256.260,00 |
| 29.07.2026 | 25,50 | 25,54 | 24,80 | 25,22 | -0,67% | 281.747,00 |
| 28.07.2026 | 24,85 | 25,44 | 24,83 | 25,39 | 1,20% | 275.255,00 |
| 27.07.2026 | 26,31 | 26,42 | 25,01 | 25,09 | -6,28% | 282.973,00 |
| 24.07.2026 | 25,88 | 26,80 | 25,72 | 26,77 | 3,96% | 232.220,00 |
| 23.07.2026 | 25,11 | 25,86 | 25,10 | 25,75 | 1,26% | 259.323,00 |
| 22.07.2026 | 25,47 | 25,47 | 25,12 | 25,43 | 0,28% | 187.394,00 |
| 21.07.2026 | 25,50 | 25,60 | 25,15 | 25,36 | 0,40% | 218.249,00 |
| 20.07.2026 | 24,48 | 25,38 | 24,38 | 25,26 | 4,73% | 263.332,00 |
| 17.07.2026 | 25,12 | 25,12 | 23,90 | 24,12 | -4,55% | 210.568,00 |
| 16.07.2026 | 25,00 | 25,44 | 25,00 | 25,27 | 0,40% | 163.376,00 |
| 15.07.2026 | 25,41 | 25,52 | 25,11 | 25,17 | -1,10% | 211.889,00 |
| 14.07.2026 | 25,45 | 25,64 | 24,75 | 25,45 | 0,39% | 283.925,00 |
| 13.07.2026 | 25,50 | 25,96 | 25,09 | 25,35 | -0,63% | 337.087,00 |
| 10.07.2026 | 24,53 | 25,55 | 24,43 | 25,51 | 4,94% | 264.718,00 |
| 09.07.2026 | 24,74 | 25,00 | 23,90 | 24,31 | -3,38% | 358.095,00 |
| 08.07.2026 | 25,05 | 25,78 | 24,80 | 25,16 | 0,52% | 345.342,00 |
| 07.07.2026 | 24,99 | 25,09 | 24,77 | 25,03 | 0,20% | 229.523,00 |
| 06.07.2026 | 24,53 | 25,10 | 24,53 | 24,98 | 1,96% | 214.661,00 |
| 02.07.2026 | 24,99 | 25,11 | 24,28 | 24,50 | -0,65% | 260.407,00 |
| 01.07.2026 | 24,74 | 25,19 | 24,58 | 24,66 | -0,48% | 206.065,00 |
| 30.06.2026 | 24,22 | 24,84 | 24,11 | 24,78 | 1,60% | 217.483,00 |
| 29.06.2026 | 23,73 | 24,42 | 23,73 | 24,39 | 3,48% | 249.213,00 |
| 26.06.2026 | 23,35 | 23,80 | 22,93 | 23,57 | 0,51% | 865.759,00 |
| 25.06.2026 | 23,96 | 24,13 | 23,29 | 23,45 | -2,94% | 257.107,00 |
| 24.06.2026 | 24,53 | 24,76 | 24,06 | 24,16 | -2,78% | 470.457,00 |
| 23.06.2026 | 23,59 | 25,27 | 23,59 | 24,85 | 5,43% | 509.695,00 |
| 22.06.2026 | 23,46 | 23,79 | 23,46 | 23,57 | -1,17% | 378.278,00 |
| 19.06.2026 | 23,87 | 23,87 | 23,84 | 23,85 | 0,72% | - |
| 18.06.2026 | 23,58 | 24,46 | 23,41 | 23,68 | 1,50% | 778.030,00 |
| 17.06.2026 | 24,11 | 24,21 | 23,22 | 23,33 | -0,77% | 429.571,00 |
| 16.06.2026 | 23,98 | 24,12 | 23,42 | 23,51 | -1,09% | 247.794,00 |
| 15.06.2026 | 24,00 | 24,02 | 23,67 | 23,77 | -1,21% | 260.228,00 |
| 12.06.2026 | 23,84 | 24,14 | 23,74 | 24,06 | 1,56% | 253.443,00 |
| 11.06.2026 | 23,83 | 23,90 | 23,59 | 23,69 | 0,81% | 352.832,00 |
| 10.06.2026 | 23,93 | 24,01 | 23,37 | 23,50 | -1,55% | 334.762,00 |
| 09.06.2026 | 24,30 | 24,39 | 23,77 | 23,87 | -0,62% | 343.700,00 |
| 08.06.2026 | 24,84 | 24,84 | 23,94 | 24,02 | -2,71% | 258.421,00 |
| 05.06.2026 | 23,96 | 25,03 | 23,96 | 24,69 | 2,49% | 277.483,00 |
| 04.06.2026 | 24,23 | 24,39 | 24,03 | 24,09 | 0,42% | 294.373,00 |
| 03.06.2026 | 24,01 | 24,11 | 23,82 | 23,99 | -0,70% | 324.480,00 |