20,620€
0,10%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,70 | 20,78 | 20,53 | 20,76 | 0,78% | - |
| 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% | - |
| 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 | -0,58% | 920,00 |
| 17.04.2026 | 20,10 | 20,68 | 20,10 | 20,58 | 2,39% | - |
| 16.04.2026 | 20,30 | 20,32 | 19,99 | 20,10 | -1,37% | - |
| 15.04.2026 | 19,98 | 20,50 | 19,93 | 20,38 | 0,89% | - |
| 14.04.2026 | 20,16 | 20,34 | 20,10 | 20,20 | -0,39% | - |
| 13.04.2026 | 19,60 | 20,38 | 19,54 | 20,28 | 2,32% | - |
| 10.04.2026 | 19,52 | 19,83 | 19,38 | 19,82 | 1,12% | - |
| 09.04.2026 | 20,62 | 20,66 | 19,55 | 19,60 | -5,77% | - |
| 08.04.2026 | 19,80 | 20,80 | 19,80 | 20,80 | 3,07% | - |
| 07.04.2026 | 20,56 | 20,72 | 20,02 | 20,18 | -3,31% | - |
| 02.04.2026 | 19,71 | 20,87 | 19,69 | 20,87 | 4,69% | - |
| 01.04.2026 | 19,34 | 20,00 | 19,30 | 19,94 | 2,41% | - |
| 31.03.2026 | 19,29 | 19,47 | 19,07 | 19,47 | 1,14% | - |
| 30.03.2026 | 19,26 | 19,62 | 19,21 | 19,25 | 0,00% | 2.000,00 |
| 27.03.2026 | 19,51 | 19,52 | 19,25 | 19,25 | -1,33% | - |
| 26.03.2026 | 19,39 | 19,91 | 19,32 | 19,51 | 0,31% | - |
| 25.03.2026 | 19,64 | 19,70 | 19,43 | 19,45 | -1,09% | - |
| 24.03.2026 | 18,96 | 19,85 | 18,96 | 19,66 | 3,45% | - |
| 23.03.2026 | 18,31 | 19,03 | 18,25 | 19,01 | 2,10% | - |
| 20.03.2026 | 19,26 | 19,48 | 18,50 | 18,62 | -3,52% | - |
| 19.03.2026 | 19,54 | 19,54 | 19,10 | 19,30 | -2,72% | 1.000,00 |
| 18.03.2026 | 19,00 | 20,06 | 18,91 | 19,84 | 4,73% | - |
| 17.03.2026 | 18,21 | 18,97 | 18,20 | 18,94 | 3,50% | - |
| 16.03.2026 | 17,23 | 18,34 | 17,14 | 18,30 | 6,55% | - |
| 13.03.2026 | 17,02 | 17,35 | 16,72 | 17,18 | 0,82% | - |
| 12.03.2026 | 17,97 | 17,99 | 17,04 | 17,04 | -5,62% | 400,00 |
| 11.03.2026 | 18,48 | 18,53 | 17,66 | 18,05 | -4,72% | - |
| 10.03.2026 | 18,38 | 19,49 | 18,29 | 18,95 | 2,93% | 1.000,00 |
| 09.03.2026 | 18,84 | 19,06 | 18,40 | 18,41 | -3,46% | - |
| 06.03.2026 | 19,79 | 19,89 | 18,56 | 19,07 | -4,22% | - |
| 05.03.2026 | 20,53 | 20,58 | 19,68 | 19,91 | -3,75% | - |
| 04.03.2026 | 20,36 | 20,70 | 20,20 | 20,68 | 0,83% | 5.000,00 |
| 03.03.2026 | 20,59 | 20,84 | 20,28 | 20,51 | -1,77% | - |
| 02.03.2026 | 20,08 | 21,10 | 20,04 | 20,88 | 3,01% | 1.259,00 |
| 27.02.2026 | 19,58 | 20,30 | 19,58 | 20,27 | 2,17% | - |
| 26.02.2026 | 19,72 | 20,26 | 19,72 | 19,84 | -0,45% | - |
| 25.02.2026 | 19,92 | 20,16 | 19,79 | 19,93 | -0,85% | - |
| 24.02.2026 | 19,89 | 20,25 | 19,86 | 20,10 | 0,25% | - |
| 23.02.2026 | 19,96 | 20,39 | 19,63 | 20,05 | -1,23% | - |
| 20.02.2026 | 19,87 | 20,37 | 19,79 | 20,30 | 2,04% | - |
| 19.02.2026 | 19,65 | 20,25 | 19,25 | 19,90 | 0,66% | - |
| 18.02.2026 | 18,85 | 19,96 | 18,85 | 19,77 | 3,94% | 955,00 |
| 17.02.2026 | 18,52 | 19,02 | 18,46 | 19,02 | 2,40% | - |
| 16.02.2026 | 18,55 | 18,64 | 18,55 | 18,57 | -0,59% | - |
| 13.02.2026 | 17,91 | 18,68 | 17,91 | 18,68 | 3,32% | - |
| 12.02.2026 | 18,55 | 18,61 | 17,85 | 18,08 | -3,21% | - |
| 11.02.2026 | 17,90 | 18,68 | 17,90 | 18,68 | 3,89% | - |
| 10.02.2026 | 17,43 | 18,11 | 17,29 | 17,98 | 2,51% | - |
| 09.02.2026 | 17,39 | 17,54 | 17,22 | 17,54 | 0,03% | - |
| 06.02.2026 | 16,95 | 17,57 | 16,94 | 17,54 | 2,81% | - |
| 05.02.2026 | 16,96 | 17,15 | 16,87 | 17,06 | -0,67% | - |
| 04.02.2026 | 18,00 | 18,07 | 17,01 | 17,17 | -5,19% | - |
| 03.02.2026 | 17,90 | 18,11 | 17,83 | 18,11 | 0,50% | - |
| 02.02.2026 | 17,31 | 18,05 | 17,29 | 18,02 | 2,36% | - |
| 30.01.2026 | 17,14 | 17,65 | 17,09 | 17,61 | 2,12% | - |
| 29.01.2026 | 16,87 | 17,25 | 16,85 | 17,24 | 0,67% | 4.000,00 |
| 28.01.2026 | 16,79 | 17,25 | 16,76 | 17,13 | 1,72% | - |
| 27.01.2026 | 16,86 | 17,19 | 16,71 | 16,84 | -1,06% | - |
| 26.01.2026 | 16,66 | 17,13 | 16,65 | 17,02 | 1,04% | - |
| 23.01.2026 | 16,90 | 17,26 | 16,84 | 16,84 | -0,94% | - |
| 22.01.2026 | 16,91 | 17,29 | 16,71 | 17,00 | 0,03% | - |
| 21.01.2026 | 16,26 | 17,03 | 16,24 | 17,00 | 4,17% | - |
| 20.01.2026 | 16,03 | 16,38 | 15,98 | 16,32 | 1,18% | - |
| 19.01.2026 | 16,32 | 16,35 | 16,11 | 16,13 | -3,44% | - |
| 16.01.2026 | 16,79 | 17,13 | 16,67 | 16,70 | -2,42% | - |
| 15.01.2026 | 16,67 | 17,12 | 16,47 | 17,12 | 2,03% | - |
| 14.01.2026 | 16,45 | 16,78 | 16,43 | 16,78 | 3,10% | - |
| 13.01.2026 | 15,96 | 16,53 | 15,94 | 16,27 | 1,18% | - |
| 12.01.2026 | 15,89 | 16,25 | 15,80 | 16,08 | 0,06% | - |
| 09.01.2026 | 16,70 | 16,80 | 16,05 | 16,07 | -4,49% | - |
| 08.01.2026 | 15,94 | 16,83 | 15,94 | 16,83 | 4,15% | - |
| 07.01.2026 | 16,01 | 16,16 | 15,92 | 16,16 | 0,31% | - |