13,945€
-0,69%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 14,09 | 14,14 | 13,80 | 14,06 | 0,09% | - |
| 30.01.2025 | 13,98 | 14,12 | 13,78 | 14,04 | 2,48% | - |
| 29.01.2025 | 13,61 | 13,83 | 13,59 | 13,70 | -1,31% | - |
| 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 |
| 17.01.2025 | 14,00 | 14,00 | 13,93 | 13,93 | -3,30% | 760,00 |
| 16.01.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 2,56% | 250,00 |
| 15.01.2025 | 14,31 | 14,34 | 14,03 | 14,05 | 0,55% | 278,00 |
| 14.01.2025 | 14,21 | 14,28 | 13,96 | 13,97 | -1,04% | - |
| 13.01.2025 | 14,10 | 14,12 | 14,10 | 14,12 | -0,46% | 125,00 |
| 10.01.2025 | 13,65 | 14,35 | 13,63 | 14,18 | 3,86% | - |
| 09.01.2025 | 13,66 | 13,67 | 13,62 | 13,65 | 2,19% | - |
| 08.01.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,52% | 70,00 |
| 07.01.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -0,52% | 20,00 |
| 06.01.2025 | 14,12 | 14,12 | 13,50 | 13,50 | -2,24% | 1.840,00 |
| 03.01.2025 | 14,41 | 14,41 | 13,81 | 13,81 | -0,07% | 340,00 |
| 02.01.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 2,90% | 75,00 |
| 30.12.2024 | 13,43 | 13,43 | 13,43 | 13,43 | 1,32% | 45,00 |
| 27.12.2024 | 13,32 | 13,32 | 13,26 | 13,26 | -2,25% | 243,00 |
| 23.12.2024 | 13,35 | 13,56 | 13,34 | 13,56 | 2,57% | 106,00 |
| 20.12.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,08% | 7,00 |
| 19.12.2024 | 13,32 | 13,32 | 13,23 | 13,23 | -3,09% | 160,00 |
| 18.12.2024 | 13,36 | 13,66 | 13,35 | 13,65 | 2,88% | - |
| 17.12.2024 | 13,73 | 13,98 | 13,27 | 13,27 | -4,67% | 676,00 |
| 16.12.2024 | 13,99 | 14,12 | 13,92 | 13,92 | -3,47% | 563,00 |
| 12.12.2024 | 14,40 | 14,42 | 14,40 | 14,42 | 1,55% | 499,00 |
| 11.12.2024 | 14,25 | 14,25 | 14,20 | 14,20 | -2,61% | 116,00 |
| 09.12.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 0,62% | 350,00 |
| 06.12.2024 | 14,49 | 14,49 | 14,49 | 14,49 | -1,23% | 150,00 |
| 05.12.2024 | 14,67 | 14,67 | 14,67 | 14,67 | -0,58% | 150,00 |
| 04.12.2024 | 14,75 | 14,76 | 14,75 | 14,76 | -0,14% | 800,00 |
| 03.12.2024 | 14,91 | 14,91 | 14,77 | 14,78 | -1,66% | 442,00 |
| 02.12.2024 | 15,20 | 15,20 | 15,03 | 15,03 | -6,09% | 1.098,00 |
| 27.11.2024 | 16,01 | 16,01 | 16,00 | 16,00 | -2,38% | 435,00 |
| 25.11.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 1,11% | 1,00 |
| 22.11.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 2,34% | 1.000,00 |
| 21.11.2024 | 16,04 | 16,04 | 15,84 | 15,84 | -2,40% | 702,00 |
| 19.11.2024 | 16,43 | 16,43 | 16,23 | 16,23 | -2,26% | 1.083,00 |
| 18.11.2024 | 16,17 | 16,61 | 16,17 | 16,61 | -0,98% | 13,00 |
| 15.11.2024 | 16,89 | 16,89 | 16,77 | 16,77 | 1,57% | 90,00 |
| 13.11.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,72% | 152,00 |
| 12.11.2024 | 16,77 | 16,77 | 16,63 | 16,63 | 3,13% | 160,00 |
| 11.11.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -1,01% | 38,00 |
| 07.11.2024 | 15,71 | 16,33 | 15,70 | 16,29 | 8,96% | 1.930,00 |
| 05.11.2024 | 14,57 | 14,95 | 14,57 | 14,95 | 1,98% | 1.093,00 |
| 01.11.2024 | 14,66 | 14,66 | 14,66 | 14,66 | 3,06% | 30,00 |
| 31.10.2024 | 14,23 | 14,23 | 14,23 | 14,23 | -2,93% | 150,00 |
| 29.10.2024 | 14,75 | 14,75 | 14,66 | 14,66 | 3,94% | 203,00 |
| 25.10.2024 | 14,33 | 14,33 | 13,80 | 14,10 | -3,33% | 1.106,00 |
| 24.10.2024 | 14,48 | 14,77 | 14,48 | 14,59 | -1,19% | 218,00 |
| 23.10.2024 | 15,00 | 15,28 | 14,76 | 14,76 | -1,73% | 250,00 |
| 22.10.2024 | 15,10 | 15,36 | 15,02 | 15,02 | -2,25% | 204,00 |
| 21.10.2024 | 15,37 | 15,37 | 15,37 | 15,37 | -3,79% | 200,00 |
| 18.10.2024 | 15,65 | 15,97 | 15,65 | 15,97 | 1,40% | 700,00 |
| 16.10.2024 | 15,45 | 15,75 | 15,45 | 15,75 | -1,69% | 51,00 |
| 15.10.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -2,08% | 3,00 |
| 14.10.2024 | 16,16 | 16,36 | 16,16 | 16,36 | 0,12% | 356,00 |
| 09.10.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -1,18% | 50,00 |
| 08.10.2024 | 16,43 | 16,54 | 16,43 | 16,54 | -2,85% | 115,00 |
| 07.10.2024 | 16,94 | 17,02 | 16,93 | 17,02 | 0,83% | 203,00 |
| 04.10.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -3,29% | 25,00 |
| 02.10.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 3,99% | 25,00 |
| 24.09.2024 | 16,79 | 16,79 | 16,79 | 16,79 | 4,25% | 18,00 |
| 23.09.2024 | 16,31 | 16,35 | 16,10 | 16,10 | -2,07% | 261,00 |
| 20.09.2024 | 16,32 | 16,44 | 16,32 | 16,44 | 2,59% | 560,00 |
| 18.09.2024 | 15,91 | 16,03 | 15,91 | 16,03 | 2,72% | 122,00 |
| 17.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,38% | 1,00 |
| 16.09.2024 | 15,66 | 15,66 | 15,66 | 15,66 | 2,22% | 3,00 |
| 13.09.2024 | 15,32 | 15,32 | 15,32 | 15,32 | 2,78% | 94,00 |
| 10.09.2024 | 14,91 | 14,91 | 14,91 | 14,91 | -0,63% | 500,00 |
| 06.09.2024 | 15,01 | 15,10 | 14,50 | 15,00 | -2,31% | 2.451,00 |
| 05.09.2024 | 15,31 | 15,36 | 15,31 | 15,36 | -0,29% | 162,00 |
| 04.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,68% | 700,00 |
| 03.09.2024 | 15,74 | 15,74 | 15,51 | 15,51 | -3,34% | 246,00 |
| 02.09.2024 | 16,02 | 16,04 | 16,02 | 16,04 | 1,68% | 151,00 |
| 30.08.2024 | 15,98 | 15,98 | 15,77 | 15,78 | 2,07% | 1.035,00 |
| 23.08.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 0,10% | 1,00 |
| 20.08.2024 | 15,57 | 15,65 | 15,44 | 15,44 | -0,80% | 1.291,00 |
| 19.08.2024 | 15,86 | 15,86 | 15,57 | 15,57 | -3,02% | 102,00 |
| 15.08.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 1,58% | 3,00 |
| 14.08.2024 | 16,30 | 16,30 | 15,80 | 15,80 | -1,50% | 154,00 |
| 12.08.2024 | 16,04 | 16,04 | 16,04 | 16,04 | 0,88% | 15,00 |
| 09.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,28% | 300,00 |
| 08.08.2024 | 16,46 | 16,46 | 15,94 | 15,95 | -3,13% | 333,00 |
| 07.08.2024 | 16,69 | 16,71 | 16,46 | 16,46 | 3,52% | 1.365,00 |
| 05.08.2024 | 16,28 | 16,28 | 15,29 | 15,90 | -4,39% | 1.901,00 |
| 02.08.2024 | 17,05 | 17,05 | 16,63 | 16,63 | -4,51% | 290,00 |
| 01.08.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -1,14% | 30,00 |
| 31.07.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -3,74% | 130,00 |
| 30.07.2024 | 18,21 | 18,31 | 18,21 | 18,30 | 1,02% | 282,00 |
| 29.07.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -0,38% | 126,00 |
| 25.07.2024 | 18,29 | 18,29 | 18,19 | 18,19 | -6,53% | 600,00 |
| 15.07.2024 | 19,07 | 19,46 | 19,07 | 19,46 | 1,49% | 102,00 |
| 11.07.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 1,43% | 18,00 |
| 09.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,47% | 1,00 |