23,200€
1,22%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 23,14 | 23,19 | 23,10 | 23,18 | 1,13% | - |
| 10.09.2026 | 23,18 | 23,28 | 22,82 | 22,92 | -1,80% | - |
| 09.09.2026 | 22,82 | 23,40 | 22,62 | 23,34 | 1,83% | - |
| 08.09.2026 | 23,40 | 23,52 | 22,62 | 22,92 | -2,47% | - |
| 07.09.2026 | 23,48 | 23,56 | 23,44 | 23,50 | -0,68% | - |
| 04.09.2026 | 23,24 | 23,82 | 23,22 | 23,66 | 1,11% | - |
| 03.09.2026 | 23,06 | 23,50 | 23,06 | 23,40 | 1,12% | - |
| 02.09.2026 | 22,28 | 23,18 | 22,26 | 23,14 | 3,77% | - |
| 01.09.2026 | 22,40 | 22,66 | 22,26 | 22,30 | -1,06% | - |
| 31.08.2026 | 22,06 | 22,72 | 22,00 | 22,54 | 1,08% | - |
| 28.08.2026 | 21,98 | 22,54 | 21,94 | 22,30 | 1,09% | - |
| 27.08.2026 | 21,98 | 22,32 | 21,84 | 22,06 | 0,46% | - |
| 26.08.2026 | 23,18 | 23,20 | 21,82 | 21,96 | -5,75% | - |
| 25.08.2026 | 22,90 | 23,30 | 22,66 | 23,30 | 1,39% | - |
| 24.08.2026 | 22,48 | 23,58 | 22,46 | 22,98 | 1,86% | 4.400,00 |
| 21.08.2026 | 22,10 | 23,56 | 21,98 | 22,56 | 1,44% | - |
| 20.08.2026 | 22,22 | 22,44 | 22,04 | 22,24 | -0,71% | - |
| 19.08.2026 | 22,26 | 22,42 | 22,16 | 22,40 | -0,53% | - |
| 18.08.2026 | 22,40 | 22,52 | 22,10 | 22,52 | -0,09% | - |
| 17.08.2026 | 21,18 | 22,84 | 21,16 | 22,54 | -0,44% | - |
| 14.08.2026 | 22,26 | 22,70 | 22,20 | 22,64 | 0,62% | - |
| 13.08.2026 | 21,72 | 22,52 | 21,72 | 22,50 | 2,37% | - |
| 12.08.2026 | 21,22 | 22,00 | 21,20 | 21,98 | 3,29% | - |
| 11.08.2026 | 21,60 | 21,62 | 21,08 | 21,28 | -1,85% | 2.800,00 |
| 10.08.2026 | 21,72 | 22,08 | 21,66 | 21,68 | -0,73% | - |
| 07.08.2026 | 21,54 | 22,18 | 21,26 | 21,84 | 0,28% | - |
| 06.08.2026 | 22,04 | 23,44 | 21,74 | 21,78 | -2,33% | 1.600,00 |
| 05.08.2026 | 22,42 | 22,56 | 22,30 | 22,30 | -0,98% | - |
| 04.08.2026 | 22,62 | 23,04 | 22,48 | 22,52 | -1,40% | - |
| 03.08.2026 | 22,06 | 22,94 | 21,78 | 22,84 | 3,44% | - |
| 31.07.2026 | 22,52 | 22,56 | 22,08 | 22,08 | -1,87% | - |
| 30.07.2026 | 21,82 | 22,52 | 21,82 | 22,50 | 2,55% | - |
| 29.07.2026 | 22,04 | 22,20 | 21,80 | 21,94 | -1,35% | - |
| 28.07.2026 | 21,86 | 22,24 | 21,84 | 22,24 | 1,00% | - |
| 27.07.2026 | 23,44 | 23,46 | 22,02 | 22,02 | -6,30% | - |
| 24.07.2026 | 22,42 | 23,50 | 22,40 | 23,50 | 4,35% | 150,00 |
| 23.07.2026 | 22,02 | 22,52 | 21,90 | 22,52 | 1,44% | - |
| 22.07.2026 | 22,00 | 22,24 | 21,50 | 22,20 | 0,27% | - |
| 21.07.2026 | 21,98 | 22,36 | 21,94 | 22,14 | 0,00% | - |
| 20.07.2026 | 20,86 | 22,14 | 20,84 | 22,14 | 5,13% | - |
| 17.07.2026 | 21,70 | 21,96 | 21,06 | 21,06 | -4,45% | - |
| 16.07.2026 | 21,76 | 22,14 | 21,72 | 22,04 | 0,36% | - |
| 15.07.2026 | 22,06 | 22,26 | 21,96 | 21,96 | -0,72% | - |
| 14.07.2026 | 22,02 | 22,12 | 21,64 | 22,12 | -0,63% | - |
| 13.07.2026 | 22,06 | 22,44 | 21,86 | 22,26 | 0,27% | - |
| 10.07.2026 | 21,08 | 22,20 | 21,08 | 22,20 | 4,32% | - |
| 09.07.2026 | 21,84 | 21,86 | 20,94 | 21,28 | -2,74% | - |
| 08.07.2026 | 21,64 | 22,22 | 21,44 | 21,88 | 0,09% | - |
| 07.07.2026 | 21,64 | 21,92 | 21,56 | 21,86 | 0,37% | - |
| 06.07.2026 | 21,24 | 21,90 | 21,24 | 21,78 | 2,74% | 1.058,00 |
| 03.07.2026 | 21,24 | 21,24 | 21,18 | 21,20 | -0,56% | - |
| 02.07.2026 | 21,46 | 21,84 | 21,24 | 21,32 | -1,66% | - |
| 01.07.2026 | 21,44 | 22,06 | 21,44 | 21,68 | 0,46% | - |
| 30.06.2026 | 21,22 | 21,58 | 21,02 | 21,58 | 1,79% | - |
| 29.06.2026 | 20,58 | 21,20 | 20,52 | 21,20 | 3,21% | - |
| 26.06.2026 | 20,38 | 20,72 | 20,04 | 20,54 | 0,20% | - |
| 25.06.2026 | 21,04 | 21,14 | 20,46 | 20,50 | -3,30% | - |
| 24.06.2026 | 21,64 | 21,68 | 21,20 | 21,20 | -2,84% | - |
| 23.06.2026 | 20,38 | 22,14 | 20,30 | 21,82 | 6,03% | - |
| 22.06.2026 | 20,68 | 20,82 | 20,48 | 20,58 | -0,29% | - |
| 19.06.2026 | 20,72 | 20,72 | 20,64 | 20,64 | -0,39% | - |
| 18.06.2026 | 20,18 | 21,24 | 20,16 | 20,72 | 2,37% | - |
| 17.06.2026 | 20,06 | 21,16 | 20,04 | 20,24 | 0,20% | 400,00 |
| 16.06.2026 | 20,42 | 20,54 | 20,20 | 20,20 | -1,27% | - |
| 15.06.2026 | 20,72 | 20,78 | 20,38 | 20,46 | -1,16% | - |
| 12.06.2026 | 20,42 | 20,78 | 20,42 | 20,70 | 1,77% | - |
| 11.06.2026 | 20,42 | 20,66 | 20,34 | 20,34 | 0,30% | - |
| 10.06.2026 | 20,44 | 20,68 | 20,24 | 20,28 | -1,84% | - |
| 09.06.2026 | 20,66 | 20,92 | 20,52 | 20,66 | -0,39% | - |
| 08.06.2026 | 21,10 | 21,36 | 20,68 | 20,74 | -3,36% | - |
| 05.06.2026 | 20,54 | 21,62 | 20,50 | 21,46 | 3,27% | - |
| 04.06.2026 | 20,36 | 21,02 | 20,36 | 20,78 | 0,68% | - |
| 03.06.2026 | 20,58 | 20,74 | 20,44 | 20,64 | -0,77% | - |
| 02.06.2026 | 20,50 | 20,86 | 20,46 | 20,80 | 0,68% | - |
| 01.06.2026 | 20,48 | 20,84 | 20,38 | 20,66 | 0,49% | - |
| 29.05.2026 | 20,50 | 20,80 | 20,42 | 20,56 | -0,19% | - |
| 28.05.2026 | 19,90 | 20,82 | 19,82 | 20,60 | 2,69% | - |
| 27.05.2026 | 20,10 | 20,32 | 20,06 | 20,06 | -0,79% | - |
| 26.05.2026 | 20,06 | 20,42 | 20,00 | 20,22 | 0,60% | - |
| 25.05.2026 | 20,06 | 20,10 | 20,06 | 20,10 | 0,10% | 320,00 |
| 22.05.2026 | 20,66 | 20,80 | 20,08 | 20,08 | -3,09% | - |
| 21.05.2026 | 20,52 | 20,90 | 20,36 | 20,72 | -0,19% | - |
| 20.05.2026 | 20,28 | 20,96 | 20,18 | 20,76 | 1,57% | - |
| 19.05.2026 | 20,74 | 20,80 | 20,22 | 20,44 | -2,39% | - |
| 18.05.2026 | 20,48 | 21,06 | 20,46 | 20,94 | -0,57% | - |
| 15.05.2026 | 21,04 | 21,24 | 20,80 | 21,06 | -0,38% | 1.450,00 |
| 14.05.2026 | 21,60 | 21,76 | 21,04 | 21,14 | -2,58% | 250,00 |
| 13.05.2026 | 22,86 | 22,96 | 21,70 | 21,70 | -4,91% | - |
| 12.05.2026 | 22,08 | 22,82 | 22,06 | 22,82 | 2,52% | - |
| 11.05.2026 | 21,78 | 22,54 | 21,78 | 22,26 | 1,74% | - |
| 08.05.2026 | 21,32 | 22,04 | 21,28 | 21,88 | 2,24% | - |
| 07.05.2026 | 21,52 | 21,94 | 21,40 | 21,40 | -1,38% | - |
| 06.05.2026 | 21,32 | 21,70 | 21,20 | 21,70 | 0,74% | - |
| 05.05.2026 | 20,36 | 21,80 | 20,34 | 21,54 | 5,38% | - |
| 04.05.2026 | 21,12 | 21,12 | 20,38 | 20,44 | -0,49% | 40,00 |
| 30.04.2026 | 20,52 | 20,76 | 20,52 | 20,54 | -1,15% | - |
| 29.04.2026 | 20,64 | 20,80 | 20,48 | 20,78 | 0,29% | - |
| 28.04.2026 | 20,10 | 20,82 | 20,08 | 20,72 | 2,47% | - |
| 27.04.2026 | 19,82 | 20,34 | 19,76 | 20,22 | 0,90% | - |
| 24.04.2026 | 19,79 | 20,22 | 19,73 | 20,04 | 0,20% | - |