14,310€
-4,50%
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 | 14,99 | 14,99 | 14,99 | 14,99 | 2,25% | 67,00 |
| 07.10.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 1,03% | 4,00 |
| 06.10.2025 | 14,46 | 14,88 | 14,40 | 14,51 | 0,62% | 3.765,00 |
| 03.10.2025 | 14,50 | 14,70 | 14,42 | 14,42 | -2,07% | 3.902,00 |
| 02.10.2025 | 15,31 | 15,31 | 14,72 | 14,72 | -3,35% | 1.630,00 |
| 01.10.2025 | 15,20 | 15,23 | 15,00 | 15,23 | 1,43% | 142,00 |
| 30.09.2025 | 15,10 | 15,10 | 15,02 | 15,02 | -0,63% | 789,00 |
| 29.09.2025 | 15,27 | 15,27 | 15,11 | 15,11 | -5,47% | 823,00 |
| 26.09.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 1,49% | 111,00 |
| 25.09.2025 | 16,01 | 16,01 | 15,75 | 15,75 | -4,37% | 549,00 |
| 24.09.2025 | 16,20 | 16,47 | 16,20 | 16,47 | 5,04% | 307,00 |
| 23.09.2025 | 15,98 | 15,98 | 15,68 | 15,68 | -1,45% | 108,00 |
| 22.09.2025 | 15,91 | 15,91 | 15,91 | 15,91 | -0,56% | 150,00 |
| 19.09.2025 | 15,98 | 16,04 | 15,91 | 16,00 | 1,12% | - |
| 18.09.2025 | 15,73 | 15,97 | 15,68 | 15,82 | 1,65% | - |
| 17.09.2025 | 15,56 | 15,57 | 15,56 | 15,57 | 1,77% | 200,00 |
| 16.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,53% | 70,00 |
| 15.09.2025 | 15,54 | 15,54 | 15,22 | 15,22 | -1,07% | 104,00 |
| 12.09.2025 | 15,39 | 15,39 | 15,38 | 15,38 | 3,81% | 3.513,00 |
| 11.09.2025 | 15,05 | 15,05 | 14,82 | 14,82 | -2,21% | 344,00 |
| 10.09.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -2,26% | 80,00 |
| 09.09.2025 | 15,24 | 15,50 | 15,24 | 15,50 | 0,98% | 100,00 |
| 08.09.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 4,10% | 4,00 |
| 05.09.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -0,44% | 70,00 |
| 04.09.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 2,21% | 596,00 |
| 02.09.2025 | 14,24 | 14,49 | 14,24 | 14,49 | -0,10% | 241,00 |
| 01.09.2025 | 14,51 | 14,51 | 14,51 | 14,51 | -0,03% | 15,00 |
| 29.08.2025 | 14,51 | 14,51 | 14,51 | 14,51 | -1,63% | 100,00 |
| 27.08.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 1,34% | 125,00 |
| 26.08.2025 | 14,38 | 14,60 | 14,38 | 14,56 | 0,21% | 341,00 |
| 25.08.2025 | 14,44 | 14,53 | 14,38 | 14,53 | 2,87% | 3.661,00 |
| 21.08.2025 | 13,40 | 14,13 | 13,00 | 14,12 | 3,14% | 7.115,00 |
| 20.08.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,85% | 80,00 |
| 19.08.2025 | 13,79 | 13,79 | 13,57 | 13,58 | -3,24% | 1.600,00 |
| 15.08.2025 | 14,36 | 14,36 | 14,03 | 14,03 | -0,57% | 6.076,00 |
| 14.08.2025 | 14,41 | 14,41 | 14,01 | 14,11 | -0,53% | 1.362,00 |
| 12.08.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 2,57% | 1.190,00 |
| 11.08.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 2,41% | 1,00 |
| 07.08.2025 | 14,52 | 14,52 | 13,51 | 13,51 | -7,34% | 481,00 |
| 06.08.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,21% | 548,00 |
| 05.08.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 6,99% | 50,00 |
| 04.08.2025 | 13,62 | 13,62 | 13,60 | 13,60 | -0,11% | 301,00 |
| 01.08.2025 | 13,97 | 13,97 | 13,61 | 13,61 | -3,13% | 165,00 |
| 30.07.2025 | 14,06 | 14,06 | 14,01 | 14,05 | -0,46% | 848,00 |
| 29.07.2025 | 14,15 | 14,20 | 14,12 | 14,12 | 2,47% | 599,00 |
| 25.07.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -0,40% | 220,00 |
| 24.07.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 0,99% | 872,00 |
| 23.07.2025 | 13,54 | 13,70 | 13,54 | 13,70 | 3,51% | 61,00 |
| 22.07.2025 | 13,09 | 13,23 | 13,09 | 13,23 | -1,64% | 371,00 |
| 18.07.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 6,24% | 241,00 |
| 16.07.2025 | 12,38 | 12,66 | 12,38 | 12,66 | -1,67% | 3.910,00 |
| 15.07.2025 | 12,72 | 12,88 | 12,72 | 12,88 | 0,31% | 211,00 |
| 11.07.2025 | 12,64 | 12,84 | 12,64 | 12,84 | 3,93% | 1.112,00 |
| 10.07.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 3,30% | 100,00 |
| 09.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,38% | 10,00 |
| 08.07.2025 | 11,77 | 12,02 | 11,77 | 12,00 | 1,74% | 1.001,00 |
| 07.07.2025 | 11,94 | 11,94 | 11,80 | 11,80 | -1,71% | 256,00 |
| 04.07.2025 | 11,60 | 12,00 | 11,00 | 12,00 | 7,43% | 5.289,00 |
| 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 | -0,75% | 322,00 |
| 26.06.2025 | 11,50 | 11,50 | 11,35 | 11,35 | 1,34% | 716,00 |
| 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 |