11,833€
2,49%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,58 | 11,63 | 11,58 | 11,63 | 0,69% | - |
| 05.06.2025 | 11,59 | 11,59 | 11,55 | 11,55 | 1,05% | - |
| 04.06.2025 | 11,46 | 11,48 | 11,43 | 11,43 | 0,13% | - |
| 03.06.2025 | 11,35 | 11,65 | 11,35 | 11,41 | 0,44% | 415,00 |
| 02.06.2025 | 11,74 | 11,74 | 11,36 | 11,36 | 0,09% | 25,00 |
| 30.05.2025 | 11,42 | 11,47 | 11,35 | 11,35 | -0,79% | - |
| 29.05.2025 | 11,53 | 11,60 | 11,44 | 11,44 | -0,52% | - |
| 28.05.2025 | 11,65 | 11,65 | 11,50 | 11,50 | 0,04% | - |
| 27.05.2025 | 11,57 | 11,64 | 11,50 | 11,50 | -0,43% | - |
| 26.05.2025 | 11,52 | 11,56 | 11,52 | 11,55 | 2,71% | - |
| 23.05.2025 | 11,42 | 11,43 | 11,24 | 11,24 | -3,15% | - |
| 22.05.2025 | 11,69 | 11,70 | 11,61 | 11,61 | -4,45% | - |
| 21.05.2025 | 12,19 | 12,20 | 12,15 | 12,15 | -1,22% | - |
| 20.05.2025 | 12,35 | 12,35 | 12,30 | 12,30 | -0,28% | - |
| 19.05.2025 | 12,54 | 12,54 | 12,33 | 12,33 | -1,48% | - |
| 16.05.2025 | 12,57 | 12,57 | 12,52 | 12,52 | -1,30% | - |
| 15.05.2025 | 12,69 | 12,72 | 12,68 | 12,68 | -0,31% | - |
| 14.05.2025 | 12,89 | 12,90 | 12,72 | 12,72 | 1,80% | - |
| 13.05.2025 | 12,64 | 12,64 | 12,43 | 12,50 | 1,01% | - |
| 12.05.2025 | 11,96 | 12,37 | 11,96 | 12,37 | 4,17% | - |
| 09.05.2025 | 11,89 | 11,89 | 11,88 | 11,88 | 0,17% | - |
| 08.05.2025 | 11,82 | 11,86 | 11,81 | 11,86 | 1,11% | 460,00 |
| 07.05.2025 | 11,71 | 11,73 | 11,71 | 11,73 | -1,14% | - |
| 06.05.2025 | 11,88 | 11,88 | 11,86 | 11,86 | 0,21% | - |
| 05.05.2025 | 11,88 | 11,88 | 11,84 | 11,84 | 1,28% | - |
| 02.05.2025 | 11,68 | 11,92 | 11,67 | 11,69 | 3,18% | 20,00 |
| 30.04.2025 | 11,39 | 11,41 | 11,33 | 11,33 | 2,21% | - |
| 29.04.2025 | 11,08 | 11,08 | 11,06 | 11,08 | -1,12% | - |
| 28.04.2025 | 11,22 | 11,22 | 11,20 | 11,21 | -0,27% | - |
| 25.04.2025 | 11,23 | 11,24 | 11,21 | 11,24 | 1,58% | - |
| 24.04.2025 | 11,09 | 11,09 | 11,06 | 11,06 | 2,74% | - |
| 23.04.2025 | 10,71 | 10,77 | 10,69 | 10,77 | 1,56% | - |
| 22.04.2025 | 10,57 | 10,60 | 10,57 | 10,60 | -2,57% | - |
| 17.04.2025 | 10,86 | 10,88 | 10,85 | 10,88 | 0,32% | - |
| 16.04.2025 | 10,90 | 10,90 | 10,85 | 10,85 | -3,04% | - |
| 15.04.2025 | 11,16 | 11,19 | 11,14 | 11,19 | -3,87% | - |
| 14.04.2025 | 11,44 | 11,64 | 11,44 | 11,64 | 5,58% | - |
| 11.04.2025 | 10,79 | 11,02 | 10,64 | 11,02 | 0,69% | 514,00 |
| 10.04.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 7,94% | - |
| 09.04.2025 | 10,15 | 10,21 | 10,14 | 10,14 | -9,95% | - |
| 08.04.2025 | 11,04 | 11,31 | 11,04 | 11,26 | 1,76% | 500,00 |
| 07.04.2025 | 10,20 | 11,07 | 10,19 | 11,07 | 3,41% | 560,00 |
| 04.04.2025 | 11,36 | 11,40 | 10,70 | 10,70 | -9,32% | - |
| 03.04.2025 | 12,02 | 12,04 | 11,80 | 11,80 | -5,71% | - |
| 02.04.2025 | 12,55 | 12,57 | 12,52 | 12,52 | 1,46% | - |
| 01.04.2025 | 12,34 | 12,34 | 12,33 | 12,34 | 1,69% | - |
| 31.03.2025 | 12,22 | 12,23 | 11,90 | 12,13 | -2,77% | 1,00 |
| 28.03.2025 | 12,09 | 12,48 | 12,09 | 12,48 | 1,34% | - |
| 27.03.2025 | 12,34 | 12,47 | 12,31 | 12,31 | 1,11% | - |
| 26.03.2025 | 12,36 | 12,37 | 12,18 | 12,18 | -3,10% | - |
| 25.03.2025 | 12,47 | 12,57 | 12,47 | 12,57 | -1,10% | - |
| 24.03.2025 | 12,67 | 12,71 | 12,67 | 12,71 | 0,63% | 94,00 |
| 21.03.2025 | 12,78 | 12,78 | 12,63 | 12,63 | -1,25% | - |
| 20.03.2025 | 12,55 | 12,79 | 12,55 | 12,79 | 0,67% | - |
| 19.03.2025 | 12,50 | 12,70 | 12,46 | 12,70 | 2,01% | - |
| 18.03.2025 | 12,55 | 12,55 | 12,45 | 12,45 | -3,11% | - |
| 17.03.2025 | 12,63 | 12,85 | 12,56 | 12,85 | 1,34% | - |
| 14.03.2025 | 12,73 | 12,90 | 12,68 | 12,68 | -2,24% | 184,00 |
| 13.03.2025 | 12,87 | 12,97 | 12,85 | 12,97 | 1,33% | - |
| 12.03.2025 | 12,28 | 12,80 | 12,28 | 12,80 | 3,81% | - |
| 11.03.2025 | 12,28 | 12,58 | 12,25 | 12,33 | -4,08% | 100,00 |
| 10.03.2025 | 12,77 | 12,95 | 12,77 | 12,86 | 0,23% | - |
| 07.03.2025 | 12,80 | 12,96 | 12,80 | 12,83 | 1,06% | - |
| 06.03.2025 | 12,55 | 13,19 | 12,55 | 12,69 | -4,55% | 25,00 |
| 05.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,43% | - |
| 04.03.2025 | 12,89 | 12,98 | 12,87 | 12,98 | -3,74% | - |
| 03.03.2025 | 13,34 | 13,49 | 13,33 | 13,49 | -1,24% | - |
| 28.02.2025 | 13,42 | 13,66 | 13,42 | 13,66 | 0,74% | - |
| 27.02.2025 | 13,40 | 13,56 | 13,40 | 13,56 | 0,30% | - |
| 26.02.2025 | 13,14 | 13,52 | 13,14 | 13,52 | 2,35% | - |
| 25.02.2025 | 12,85 | 13,21 | 12,85 | 13,21 | -0,90% | - |
| 24.02.2025 | 13,19 | 13,33 | 13,19 | 13,33 | -4,79% | - |
| 21.02.2025 | 13,61 | 14,00 | 13,61 | 14,00 | 1,63% | - |
| 20.02.2025 | 13,68 | 13,77 | 13,66 | 13,77 | -2,31% | - |
| 19.02.2025 | 13,83 | 14,10 | 13,83 | 14,10 | 1,26% | - |
| 18.02.2025 | 13,61 | 13,92 | 13,61 | 13,92 | 2,09% | - |
| 17.02.2025 | 13,56 | 14,34 | 13,56 | 13,64 | -0,58% | 100,00 |
| 14.02.2025 | 13,71 | 13,72 | 13,66 | 13,72 | 0,99% | - |
| 13.02.2025 | 13,40 | 13,58 | 13,38 | 13,58 | -0,91% | - |
| 12.02.2025 | 13,66 | 13,71 | 13,63 | 13,71 | -1,72% | - |
| 11.02.2025 | 13,77 | 13,95 | 13,77 | 13,95 | 0,80% | - |
| 10.02.2025 | 13,59 | 13,84 | 13,59 | 13,84 | 0,36% | - |
| 07.02.2025 | 13,60 | 13,79 | 13,59 | 13,79 | -1,32% | - |
| 06.02.2025 | 13,82 | 13,97 | 13,82 | 13,97 | 1,16% | - |
| 05.02.2025 | 13,70 | 13,81 | 13,70 | 13,81 | 2,14% | - |
| 04.02.2025 | 13,36 | 13,52 | 13,36 | 13,52 | -1,10% | - |
| 03.02.2025 | 13,54 | 13,67 | 13,54 | 13,67 | -1,58% | - |
| 31.01.2025 | 13,73 | 13,89 | 13,73 | 13,89 | 0,36% | - |
| 30.01.2025 | 13,64 | 13,84 | 13,64 | 13,84 | 3,09% | - |
| 29.01.2025 | 13,20 | 13,43 | 13,20 | 13,43 | -0,63% | - |
| 28.01.2025 | 13,30 | 13,51 | 13,30 | 13,51 | 1,08% | - |
| 27.01.2025 | 13,23 | 13,37 | 13,18 | 13,37 | -0,67% | - |
| 24.01.2025 | 13,33 | 13,46 | 13,31 | 13,46 | 2,24% | - |
| 23.01.2025 | 13,01 | 13,16 | 13,01 | 13,16 | -2,34% | - |
| 22.01.2025 | 13,34 | 13,97 | 13,34 | 13,48 | -2,46% | 90,00 |
| 21.01.2025 | 13,84 | 13,84 | 13,82 | 13,82 | -3,73% | - |
| 20.01.2025 | 13,84 | 14,35 | 13,84 | 14,35 | 5,75% | 1.000,00 |
| 17.01.2025 | 13,50 | 13,57 | 13,50 | 13,57 | -2,86% | - |
| 16.01.2025 | 13,80 | 13,97 | 13,79 | 13,97 | 0,72% | - |
| 15.01.2025 | 13,79 | 13,87 | 13,79 | 13,87 | -1,49% | - |