21,550€
-0,69%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.04.2026 | 19,95 | 20,44 | 19,94 | 20,00 | -0,70% | - |
| 22.04.2026 | 19,45 | 20,14 | 19,28 | 20,14 | 3,34% | - |
| 21.04.2026 | 20,38 | 20,62 | 19,45 | 19,49 | -4,74% | 140,00 |
| 20.04.2026 | 20,48 | 20,96 | 20,28 | 20,46 | -0,78% | 920,00 |
| 17.04.2026 | 20,64 | 20,64 | 20,62 | 20,62 | 1,48% | 633,00 |
| 16.04.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -0,39% | 1,00 |
| 15.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,59% | 3,00 |
| 14.04.2026 | 20,34 | 20,58 | 20,22 | 20,28 | -0,39% | - |
| 13.04.2026 | 19,83 | 20,41 | 19,72 | 20,36 | 4,41% | - |
| 10.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -3,80% | 1,00 |
| 09.04.2026 | 20,82 | 20,83 | 20,25 | 20,27 | -0,44% | - |
| 08.04.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 1,70% | 150,00 |
| 07.04.2026 | 20,96 | 20,96 | 20,02 | 20,02 | -2,34% | 85,00 |
| 02.04.2026 | 20,09 | 20,50 | 20,09 | 20,50 | 3,72% | 534,00 |
| 01.04.2026 | 19,77 | 19,77 | 19,77 | 19,77 | 2,09% | 1,00 |
| 31.03.2026 | 19,47 | 19,53 | 19,33 | 19,36 | -1,45% | - |
| 30.03.2026 | 19,48 | 19,73 | 19,17 | 19,65 | 1,00% | - |
| 27.03.2026 | 19,46 | 19,46 | 19,45 | 19,45 | -2,06% | 350,00 |
| 26.03.2026 | 19,58 | 19,96 | 19,51 | 19,86 | 1,59% | - |
| 25.03.2026 | 19,76 | 19,86 | 19,43 | 19,55 | 3,08% | - |
| 24.03.2026 | 18,97 | 18,97 | 18,97 | 18,97 | -0,18% | 1,00 |
| 23.03.2026 | 18,68 | 19,00 | 18,68 | 19,00 | 2,10% | 990,00 |
| 20.03.2026 | 19,17 | 19,17 | 18,61 | 18,61 | -4,44% | 67,00 |
| 19.03.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -2,02% | 226,00 |
| 18.03.2026 | 19,20 | 20,16 | 19,04 | 19,88 | 7,01% | - |
| 17.03.2026 | 18,21 | 18,58 | 18,21 | 18,58 | 3,42% | 7,00 |
| 16.03.2026 | 17,55 | 17,96 | 17,55 | 17,96 | 3,91% | 680,00 |
| 13.03.2026 | 17,02 | 17,29 | 16,86 | 17,29 | -0,32% | 191,00 |
| 12.03.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -6,27% | 100,00 |
| 11.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,06% | 18,00 |
| 10.03.2026 | 18,42 | 18,89 | 18,42 | 18,89 | 2,19% | 983,00 |
| 09.03.2026 | 18,92 | 19,03 | 18,49 | 18,49 | -1,73% | 988,00 |
| 06.03.2026 | 19,77 | 19,86 | 18,81 | 18,81 | -5,45% | 1.364,00 |
| 05.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -2,43% | 60,00 |
| 04.03.2026 | 20,39 | 20,39 | 20,39 | 20,39 | -1,88% | 150,00 |
| 03.03.2026 | 20,51 | 20,78 | 20,51 | 20,78 | 0,53% | 295,00 |
| 02.03.2026 | 20,14 | 20,67 | 20,14 | 20,67 | 1,82% | 3,00 |
| 27.02.2026 | 20,18 | 20,30 | 20,18 | 20,30 | 0,82% | 103,00 |
| 26.02.2026 | 19,93 | 20,14 | 19,85 | 20,14 | 0,62% | - |
| 25.02.2026 | 20,01 | 20,01 | 20,01 | 20,01 | -0,69% | 20,00 |
| 24.02.2026 | 20,09 | 20,43 | 20,01 | 20,15 | -1,08% | - |
| 23.02.2026 | 20,38 | 20,38 | 20,37 | 20,37 | 0,99% | 153,00 |
| 20.02.2026 | 20,17 | 20,17 | 20,17 | 20,17 | 1,13% | 11,00 |
| 19.02.2026 | 19,64 | 19,95 | 19,64 | 19,95 | 1,24% | 280,00 |
| 18.02.2026 | 19,30 | 20,01 | 19,30 | 19,70 | 5,55% | 2.083,00 |
| 17.02.2026 | 18,66 | 18,67 | 18,66 | 18,67 | -1,63% | 788,00 |
| 16.02.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 2,89% | 4,00 |
| 13.02.2026 | 18,12 | 18,47 | 17,99 | 18,44 | 1,61% | - |
| 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 | 2,15% | 498,00 |
| 30.01.2026 | 17,69 | 17,69 | 17,69 | 17,69 | 2,55% | 100,00 |
| 29.01.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 0,23% | 37,00 |
| 28.01.2026 | 16,97 | 17,21 | 16,95 | 17,21 | 0,69% | - |
| 27.01.2026 | 17,05 | 17,30 | 16,84 | 17,09 | -0,31% | - |
| 26.01.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -0,35% | 55,00 |
| 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 | -4,71% | 522,00 |
| 16.01.2026 | 16,96 | 17,27 | 16,93 | 16,94 | -0,98% | - |
| 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 | -3,87% | 521,00 |
| 09.01.2026 | 16,87 | 16,88 | 16,35 | 16,46 | 0,97% | - |
| 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 | -0,24% | 43,00 |
| 11.12.2025 | 15,94 | 15,98 | 15,53 | 15,57 | -4,08% | - |
| 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 |