17,068€
4,13%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -0,88% | 172,00 |
| 20.01.2026 | 16,10 | 16,39 | 16,10 | 16,39 | 1,55% | 1.952,00 |
| 19.01.2026 | 16,37 | 16,37 | 16,14 | 16,14 | -4,95% | 522,00 |
| 16.01.2026 | 16,96 | 17,27 | 16,93 | 16,98 | -0,73% | - |
| 15.01.2026 | 17,01 | 17,11 | 17,01 | 17,11 | 4,17% | 404,00 |
| 14.01.2026 | 16,43 | 16,43 | 16,42 | 16,42 | 0,06% | 96,00 |
| 13.01.2026 | 16,50 | 16,50 | 16,41 | 16,41 | 3,73% | 310,00 |
| 12.01.2026 | 16,20 | 16,20 | 15,82 | 15,82 | -4,06% | 521,00 |
| 09.01.2026 | 16,87 | 16,88 | 16,35 | 16,49 | 1,17% | - |
| 08.01.2026 | 15,97 | 16,30 | 15,97 | 16,30 | 1,84% | 1.601,00 |
| 07.01.2026 | 16,36 | 16,36 | 16,01 | 16,01 | -0,59% | 50,00 |
| 06.01.2026 | 16,00 | 16,10 | 16,00 | 16,10 | 1,13% | 1.450,00 |
| 05.01.2026 | 15,63 | 15,92 | 15,63 | 15,92 | 1,53% | 232,00 |
| 02.01.2026 | 15,62 | 15,68 | 15,62 | 15,68 | -2,58% | 365,00 |
| 30.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,16% | 5,00 |
| 29.12.2025 | 15,80 | 15,91 | 15,80 | 15,91 | -0,47% | 836,00 |
| 23.12.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 0,88% | 4,00 |
| 22.12.2025 | 15,44 | 15,85 | 15,44 | 15,85 | 1,83% | 305,00 |
| 19.12.2025 | 15,48 | 15,56 | 15,48 | 15,56 | -0,19% | 280,00 |
| 18.12.2025 | 15,47 | 15,59 | 15,47 | 15,59 | 1,40% | 211,00 |
| 17.12.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,65% | 1,00 |
| 16.12.2025 | 15,33 | 15,48 | 15,33 | 15,48 | 0,42% | 690,00 |
| 15.12.2025 | 15,72 | 15,72 | 15,34 | 15,41 | -0,77% | 251,00 |
| 12.12.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -4,31% | 43,00 |
| 10.12.2025 | 15,78 | 16,23 | 15,78 | 16,23 | 0,93% | 169,00 |
| 09.12.2025 | 16,11 | 16,11 | 16,08 | 16,08 | -4,00% | 716,00 |
| 08.12.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 1,95% | 2,00 |
| 05.12.2025 | 16,45 | 16,45 | 16,43 | 16,43 | 0,92% | 567,00 |
| 04.12.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,37% | 91,00 |
| 03.12.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 1,18% | 70,00 |
| 02.12.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,74% | 123,00 |
| 01.12.2025 | 16,40 | 16,40 | 16,27 | 16,27 | 0,81% | 856,00 |
| 28.11.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -0,98% | 668,00 |
| 26.11.2025 | 16,19 | 16,30 | 16,19 | 16,30 | -0,21% | 1.085,00 |
| 25.11.2025 | 16,79 | 16,79 | 16,20 | 16,34 | -0,49% | 297,00 |
| 24.11.2025 | 15,73 | 16,65 | 15,73 | 16,42 | 9,51% | 1.721,00 |
| 21.11.2025 | 14,98 | 15,00 | 14,98 | 14,99 | -1,99% | 1.994,00 |
| 19.11.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 0,33% | 68,00 |
| 18.11.2025 | 15,27 | 15,27 | 15,25 | 15,25 | 0,99% | 196,00 |
| 17.11.2025 | 15,18 | 15,18 | 14,86 | 15,10 | 0,57% | 405,00 |
| 14.11.2025 | 14,93 | 15,01 | 14,93 | 15,01 | 0,67% | 135,00 |
| 12.11.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -1,23% | 70,00 |
| 11.11.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -0,89% | 350,00 |
| 10.11.2025 | 15,14 | 15,23 | 15,14 | 15,23 | 4,71% | 999,00 |
| 07.11.2025 | 14,85 | 14,85 | 14,55 | 14,55 | 9,73% | 51,00 |
| 06.11.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -8,84% | 100,00 |
| 05.11.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 1,25% | 336,00 |
| 04.11.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -1,03% | 400,00 |
| 03.11.2025 | 14,51 | 14,51 | 14,51 | 14,51 | 0,90% | 275,00 |
| 31.10.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 1,09% | 5,00 |
| 30.10.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -0,59% | 150,00 |
| 29.10.2025 | 14,31 | 14,31 | 14,31 | 14,31 | 1,74% | 90,00 |
| 24.10.2025 | 13,80 | 14,07 | 13,80 | 14,07 | 2,40% | 137,00 |
| 23.10.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 1,22% | 4,00 |
| 21.10.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -3,69% | 300,00 |
| 20.10.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 2,25% | 10,00 |
| 17.10.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -1,92% | 350,00 |
| 15.10.2025 | 14,01 | 14,05 | 14,01 | 14,05 | 1,92% | 65,00 |
| 14.10.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 0,58% | 15,00 |
| 13.10.2025 | 13,69 | 13,71 | 13,69 | 13,71 | 0,99% | 746,00 |
| 10.10.2025 | 14,00 | 14,08 | 13,57 | 13,57 | -3,72% | 4.039,00 |
| 09.10.2025 | 14,08 | 14,10 | 14,08 | 14,10 | -5,94% | 151,00 |
| 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 | 2,22% | 150,00 |
| 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 |