11,775€
-0,63%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,60 | 12,00 | 11,00 | 12,00 | 1,27% | 5.289,00 |
| 03.07.2025 | 11,71 | 11,85 | 11,64 | 11,85 | 1,43% | - |
| 02.07.2025 | 11,29 | 11,68 | 11,27 | 11,68 | 4,59% | - |
| 01.07.2025 | 11,20 | 11,20 | 11,17 | 11,17 | -0,84% | 1.789,00 |
| 30.06.2025 | 11,40 | 11,40 | 11,27 | 11,27 | -1,72% | 322,00 |
| 27.06.2025 | 11,33 | 11,48 | 11,23 | 11,46 | 0,99% | - |
| 26.06.2025 | 11,50 | 11,50 | 11,35 | 11,35 | -0,26% | 716,00 |
| 25.06.2025 | 11,26 | 11,41 | 11,22 | 11,38 | 1,61% | - |
| 24.06.2025 | 11,15 | 11,35 | 11,15 | 11,20 | -3,41% | 143,00 |
| 23.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,74% | 11,00 |
| 20.06.2025 | 11,75 | 11,75 | 11,51 | 11,51 | -2,70% | 250,00 |
| 19.06.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -2,63% | 4,00 |
| 18.06.2025 | 12,05 | 12,15 | 12,05 | 12,15 | 2,27% | 350,00 |
| 17.06.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -3,77% | 2.477,00 |
| 16.06.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 2,66% | 5,00 |
| 13.06.2025 | 12,07 | 12,07 | 12,03 | 12,03 | 0,46% | 550,00 |
| 12.06.2025 | 12,05 | 12,05 | 11,97 | 11,97 | -1,03% | 600,00 |
| 11.06.2025 | 11,91 | 12,15 | 11,91 | 12,10 | 2,54% | 3.318,00 |
| 10.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,21% | 400,00 |
| 09.06.2025 | 11,92 | 11,94 | 11,79 | 11,94 | 3,11% | 207,00 |
| 05.06.2025 | 11,82 | 11,95 | 11,58 | 11,58 | -1,49% | 1.200,00 |
| 04.06.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 4,96% | 50,00 |
| 03.06.2025 | 11,53 | 11,53 | 11,20 | 11,20 | -2,40% | 1.500,00 |
| 02.06.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,99% | 25,00 |
| 30.05.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 0,78% | 366,00 |
| 29.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,67% | 380,00 |
| 28.05.2025 | 11,79 | 11,79 | 11,70 | 11,70 | -0,81% | 517,00 |
| 27.05.2025 | 11,64 | 11,79 | 11,64 | 11,79 | 1,20% | 220,00 |
| 26.05.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 1,30% | 2,00 |
| 23.05.2025 | 11,64 | 11,64 | 11,50 | 11,50 | -1,67% | 51,00 |
| 22.05.2025 | 11,61 | 11,70 | 11,61 | 11,70 | -2,54% | 500,00 |
| 21.05.2025 | 12,39 | 12,39 | 12,00 | 12,00 | -3,92% | 185,00 |
| 20.05.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -0,32% | 400,00 |
| 19.05.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -1,57% | 10,00 |
| 16.05.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -0,39% | 75,00 |
| 15.05.2025 | 12,90 | 12,90 | 12,78 | 12,78 | -2,41% | 245,00 |
| 14.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,73% | 26,00 |
| 13.05.2025 | 12,88 | 13,00 | 12,88 | 13,00 | 3,79% | 200,00 |
| 12.05.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 5,38% | 200,00 |
| 08.05.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -1,00% | 1,00 |
| 07.05.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -0,46% | 5,00 |
| 05.05.2025 | 11,81 | 12,06 | 11,81 | 12,06 | 0,37% | 646,00 |
| 02.05.2025 | 11,90 | 12,02 | 11,61 | 12,02 | 5,35% | 2.089,00 |
| 30.04.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -0,35% | 1,00 |
| 29.04.2025 | 11,13 | 11,45 | 11,13 | 11,45 | 2,19% | 232,00 |
| 28.04.2025 | 11,34 | 11,34 | 11,20 | 11,20 | -3,82% | 610,00 |
| 25.04.2025 | 11,40 | 11,65 | 11,40 | 11,65 | 4,30% | 888,00 |
| 24.04.2025 | 11,08 | 11,17 | 11,08 | 11,17 | -0,67% | 200,00 |
| 23.04.2025 | 10,99 | 11,24 | 10,99 | 11,24 | 4,32% | 104,00 |
| 22.04.2025 | 10,72 | 10,81 | 10,72 | 10,78 | -3,15% | 268,00 |
| 17.04.2025 | 10,98 | 11,14 | 10,98 | 11,13 | 0,63% | 1.801,00 |
| 16.04.2025 | 11,04 | 11,06 | 11,04 | 11,06 | 0,05% | 65,00 |
| 15.04.2025 | 11,41 | 11,41 | 11,05 | 11,05 | 1,61% | 61,00 |
| 11.04.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 0,23% | 50,00 |
| 10.04.2025 | 11,48 | 11,48 | 10,85 | 10,85 | 4,98% | 330,00 |
| 09.04.2025 | 10,19 | 10,34 | 10,01 | 10,34 | -1,34% | 220,00 |
| 08.04.2025 | 10,71 | 10,71 | 10,48 | 10,48 | -5,88% | 250,00 |
| 07.04.2025 | 10,08 | 11,13 | 10,08 | 11,13 | 1,46% | 287,00 |
| 04.04.2025 | 11,31 | 11,77 | 10,86 | 10,97 | -4,86% | 2.775,00 |
| 03.04.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -7,02% | 100,00 |
| 02.04.2025 | 12,77 | 12,78 | 12,33 | 12,40 | -3,13% | 2.150,00 |
| 01.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,32% | 60,00 |
| 31.03.2025 | 12,20 | 12,53 | 11,90 | 12,51 | 0,64% | 3.261,00 |
| 28.03.2025 | 12,30 | 12,43 | 12,27 | 12,43 | 1,02% | 500,00 |
| 27.03.2025 | 12,58 | 12,73 | 12,27 | 12,31 | -0,36% | 1.359,00 |
| 26.03.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -1,20% | 250,00 |
| 25.03.2025 | 12,51 | 12,51 | 12,50 | 12,50 | -1,03% | 101,00 |
| 24.03.2025 | 12,82 | 12,82 | 12,63 | 12,63 | -2,36% | 503,00 |
| 20.03.2025 | 12,52 | 12,94 | 12,52 | 12,94 | 2,29% | 120,00 |
| 18.03.2025 | 12,75 | 12,75 | 12,65 | 12,65 | -0,82% | 1.025,00 |
| 17.03.2025 | 12,85 | 12,85 | 12,75 | 12,75 | -0,12% | 198,00 |
| 10.03.2025 | 13,18 | 13,18 | 12,77 | 12,77 | -3,62% | 7.924,00 |
| 07.03.2025 | 13,26 | 13,50 | 13,11 | 13,25 | 1,88% | 12.627,00 |
| 06.03.2025 | 13,03 | 13,03 | 12,99 | 13,00 | -4,13% | 1.114,00 |
| 05.03.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 2,34% | 444,00 |
| 04.03.2025 | 12,99 | 13,25 | 12,99 | 13,25 | -4,61% | 510,00 |
| 03.03.2025 | 13,86 | 13,89 | 13,58 | 13,89 | 0,29% | 535,00 |
| 28.02.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 1,09% | 250,00 |
| 26.02.2025 | 13,69 | 13,85 | 13,69 | 13,70 | 1,75% | 430,00 |
| 25.02.2025 | 13,13 | 13,47 | 13,12 | 13,47 | 1,58% | 591,00 |
| 24.02.2025 | 13,69 | 13,69 | 13,25 | 13,26 | -2,61% | 334,00 |
| 21.02.2025 | 14,37 | 14,37 | 13,61 | 13,61 | -1,56% | 184,00 |
| 20.02.2025 | 13,92 | 13,92 | 13,83 | 13,83 | -2,64% | 500,00 |
| 18.02.2025 | 13,94 | 14,20 | 13,94 | 14,20 | 1,32% | 245,00 |
| 17.02.2025 | 14,09 | 14,09 | 14,02 | 14,02 | 0,47% | 39,00 |
| 14.02.2025 | 13,99 | 13,99 | 13,95 | 13,95 | -0,57% | 125,00 |
| 13.02.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -0,64% | 30,00 |
| 11.02.2025 | 14,16 | 14,16 | 14,12 | 14,12 | 2,10% | 142,00 |
| 10.02.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -0,32% | 178,00 |
| 07.02.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -2,29% | 70,00 |
| 06.02.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -0,32% | 117,00 |
| 05.02.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 3,11% | 77,00 |
| 03.02.2025 | 13,91 | 13,91 | 13,80 | 13,82 | -0,50% | 1.007,00 |
| 28.01.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 2,02% | 217,00 |
| 27.01.2025 | 13,43 | 13,61 | 13,43 | 13,61 | 0,41% | 339,00 |
| 24.01.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,22% | 1,00 |
| 23.01.2025 | 13,53 | 13,53 | 13,53 | 13,53 | -0,73% | 3,00 |
| 22.01.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -0,40% | 50,00 |
| 21.01.2025 | 14,14 | 14,14 | 13,68 | 13,68 | -2,74% | 2.702,00 |
| 20.01.2025 | 14,15 | 14,15 | 14,07 | 14,07 | 0,97% | 290,00 |