18,440€
1,60%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,12 | 18,14 | 18,10 | 18,12 | -0,15% | - |
| 12.02.2026 | 18,15 | 18,15 | 18,15 | 18,15 | -2,81% | 697,00 |
| 11.02.2026 | 17,91 | 18,75 | 17,91 | 18,68 | 4,59% | 135,00 |
| 10.02.2026 | 17,62 | 17,91 | 17,40 | 17,86 | 0,68% | - |
| 09.02.2026 | 17,74 | 17,74 | 17,74 | 17,74 | 1,63% | 2,00 |
| 06.02.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 2,32% | 229,00 |
| 05.02.2026 | 17,12 | 17,20 | 16,91 | 17,06 | -2,81% | - |
| 04.02.2026 | 18,20 | 18,22 | 17,50 | 17,55 | -3,77% | - |
| 03.02.2026 | 18,24 | 18,24 | 18,24 | 18,24 | 0,94% | 28,00 |
| 02.02.2026 | 17,55 | 18,07 | 17,55 | 18,07 | 3,67% | 498,00 |
| 30.01.2026 | 17,25 | 17,47 | 17,18 | 17,43 | 2,24% | - |
| 29.01.2026 | 17,00 | 17,48 | 16,88 | 17,04 | -0,94% | - |
| 28.01.2026 | 16,97 | 17,21 | 16,95 | 17,21 | 0,69% | - |
| 27.01.2026 | 17,05 | 17,30 | 16,84 | 17,09 | 1,68% | - |
| 26.01.2026 | 16,87 | 16,97 | 16,71 | 16,81 | -2,30% | - |
| 23.01.2026 | 17,23 | 17,23 | 17,20 | 17,20 | 1,47% | 276,00 |
| 22.01.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 4,34% | 275,00 |
| 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 |