20,720€
1,27%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,36 | 21,32 | 20,32 | 21,16 | 3,42% | - |
| 17.06.2026 | 20,14 | 21,84 | 20,10 | 20,46 | 0,29% | - |
| 16.06.2026 | 20,42 | 20,42 | 20,40 | 20,40 | -3,41% | 4,00 |
| 15.06.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 3,43% | 3,00 |
| 12.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | 0,00% | 43,00 |
| 11.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | 0,49% | 4,00 |
| 10.06.2026 | 20,40 | 20,40 | 20,32 | 20,32 | -2,03% | 153,00 |
| 09.06.2026 | 20,64 | 20,74 | 20,64 | 20,74 | -4,25% | 149,00 |
| 08.06.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 0,74% | 38,00 |
| 05.06.2026 | 21,10 | 21,50 | 21,10 | 21,50 | 3,37% | 355,00 |
| 04.06.2026 | 20,36 | 20,80 | 20,36 | 20,80 | 0,68% | 133,00 |
| 03.06.2026 | 20,66 | 20,66 | 20,66 | 20,66 | 0,68% | 1,00 |
| 01.06.2026 | 20,84 | 20,84 | 20,52 | 20,52 | 1,28% | 101,00 |
| 28.05.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -1,46% | 1,00 |
| 27.05.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,59% | 80,00 |
| 25.05.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -1,73% | 2,00 |
| 20.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,17% | 100,00 |
| 19.05.2026 | 20,74 | 20,78 | 20,56 | 20,56 | -2,56% | 324,00 |
| 15.05.2026 | 21,44 | 21,44 | 20,80 | 21,10 | -2,50% | 637,00 |
| 14.05.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -0,92% | 100,00 |
| 13.05.2026 | 21,84 | 21,84 | 21,84 | 21,84 | -0,73% | 544,00 |
| 07.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 3,19% | 40,00 |
| 06.05.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 4,10% | 100,00 |
| 04.05.2026 | 21,12 | 21,12 | 20,48 | 20,48 | 1,59% | 282,00 |
| 24.04.2026 | 20,10 | 20,16 | 20,10 | 20,16 | -0,49% | 350,00 |
| 23.04.2026 | 20,36 | 20,36 | 20,26 | 20,26 | 0,40% | 381,00 |
| 21.04.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -2,32% | 45,00 |
| 20.04.2026 | 20,80 | 20,84 | 20,66 | 20,66 | 0,19% | 44,00 |
| 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 | 4,62% | 3,00 |
| 10.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -4,22% | 1,00 |
| 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 | 1,62% | 1,00 |
| 27.03.2026 | 19,46 | 19,46 | 19,45 | 19,45 | 2,56% | 350,00 |
| 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 | 4,85% | 226,00 |
| 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 | 1,45% | 103,00 |
| 25.02.2026 | 20,01 | 20,01 | 20,01 | 20,01 | -1,77% | 20,00 |
| 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 | 4,55% | 4,00 |
| 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 | 5,30% | 135,00 |
| 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 | -4,30% | 229,00 |
| 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 | 0,61% | 37,00 |
| 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 | -5,64% | 522,00 |
| 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 | -2,94% | 521,00 |
| 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 |