12,803€
-1,29%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 12,85 | 12,89 | 12,73 | 12,82 | -1,18% | - |
| 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% | - |
| 14.01.2025 | 13,84 | 14,08 | 13,84 | 14,08 | 0,50% | - |
| 13.01.2025 | 13,77 | 14,01 | 13,75 | 14,01 | 1,67% | - |
| 10.01.2025 | 13,27 | 13,78 | 13,25 | 13,78 | 4,16% | - |
| 09.01.2025 | 13,25 | 13,25 | 13,23 | 13,23 | -0,94% | - |
| 08.01.2025 | 13,19 | 13,36 | 13,19 | 13,36 | 1,25% | - |
| 07.01.2025 | 13,01 | 13,19 | 13,01 | 13,19 | -5,24% | - |
| 06.01.2025 | 13,56 | 13,92 | 13,41 | 13,92 | -1,03% | - |
| 03.01.2025 | 13,81 | 14,07 | 13,81 | 14,07 | 4,11% | - |
| 02.01.2025 | 13,10 | 13,51 | 13,09 | 13,51 | 4,28% | - |
| 30.12.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -1,82% | - |
| 27.12.2024 | 13,09 | 13,68 | 13,06 | 13,20 | 0,88% | 189,00 |
| 23.12.2024 | 12,84 | 13,08 | 12,84 | 13,08 | 1,71% | - |
| 20.12.2024 | 12,76 | 12,86 | 12,68 | 12,86 | -2,91% | - |
| 19.12.2024 | 13,07 | 13,25 | 13,04 | 13,25 | 0,53% | - |
| 18.12.2024 | 13,00 | 13,18 | 13,00 | 13,18 | -3,02% | - |
| 17.12.2024 | 13,50 | 13,59 | 13,48 | 13,59 | -1,34% | - |
| 16.12.2024 | 13,74 | 13,77 | 13,59 | 13,77 | -2,69% | - |
| 13.12.2024 | 13,97 | 14,15 | 13,97 | 14,15 | 0,60% | - |
| 12.12.2024 | 13,87 | 14,07 | 13,87 | 14,07 | -2,43% | - |
| 11.12.2024 | 14,13 | 14,42 | 14,13 | 14,42 | 0,35% | - |
| 10.12.2024 | 14,06 | 14,37 | 14,06 | 14,37 | 1,77% | - |
| 09.12.2024 | 13,96 | 14,12 | 13,96 | 14,12 | -3,65% | - |
| 06.12.2024 | 14,33 | 14,65 | 14,31 | 14,65 | 1,74% | - |
| 05.12.2024 | 14,40 | 14,41 | 14,40 | 14,40 | -2,17% | - |
| 04.12.2024 | 14,50 | 15,23 | 14,50 | 14,72 | 0,99% | 460,00 |
| 03.12.2024 | 14,37 | 14,58 | 14,37 | 14,58 | -3,16% | - |
| 02.12.2024 | 14,67 | 15,05 | 14,67 | 15,05 | 0,10% | - |
| 29.11.2024 | 14,77 | 15,04 | 14,77 | 15,04 | -0,10% | - |
| 28.11.2024 | 14,76 | 15,05 | 14,76 | 15,05 | -2,75% | - |
| 27.11.2024 | 15,68 | 15,69 | 15,48 | 15,48 | -2,46% | - |
| 26.11.2024 | 15,78 | 15,87 | 15,76 | 15,87 | 0,16% | - |
| 25.11.2024 | 15,75 | 15,84 | 15,73 | 15,84 | 0,70% | - |
| 22.11.2024 | 15,50 | 15,73 | 15,49 | 15,73 | -1,60% | - |
| 21.11.2024 | 15,75 | 15,99 | 15,72 | 15,99 | 0,16% | - |
| 20.11.2024 | 15,83 | 15,96 | 15,83 | 15,96 | -1,75% | - |
| 19.11.2024 | 16,15 | 16,25 | 16,15 | 16,25 | 0,43% | - |
| 18.11.2024 | 15,86 | 16,18 | 15,85 | 16,18 | -2,56% | - |
| 15.11.2024 | 16,25 | 16,60 | 16,24 | 16,60 | 0,79% | - |
| 14.11.2024 | 16,16 | 16,47 | 16,16 | 16,47 | 1,10% | - |
| 13.11.2024 | 16,08 | 16,29 | 16,08 | 16,29 | -1,06% | 6,00 |
| 12.11.2024 | 16,23 | 16,47 | 16,23 | 16,47 | 0,89% | - |
| 11.11.2024 | 15,85 | 16,32 | 15,85 | 16,32 | 1,87% | - |
| 08.11.2024 | 15,82 | 16,02 | 15,81 | 16,02 | 1,68% | - |
| 07.11.2024 | 15,16 | 15,76 | 15,15 | 15,76 | 2,84% | - |
| 06.11.2024 | 15,13 | 15,32 | 15,13 | 15,32 | 6,17% | - |
| 05.11.2024 | 14,29 | 14,43 | 14,27 | 14,43 | -0,48% | - |
| 04.11.2024 | 14,19 | 14,50 | 14,19 | 14,50 | 0,76% | - |
| 01.11.2024 | 14,05 | 14,39 | 14,05 | 14,39 | 0,81% | - |
| 31.10.2024 | 13,93 | 14,28 | 13,93 | 14,28 | 0,32% | - |
| 30.10.2024 | 14,17 | 14,29 | 14,17 | 14,23 | -1,96% | - |
| 29.10.2024 | 14,06 | 14,52 | 14,06 | 14,52 | 2,36% | - |
| 28.10.2024 | 14,32 | 14,45 | 14,18 | 14,18 | -1,53% | - |
| 25.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,83% | - |
| 24.10.2024 | 14,21 | 14,52 | 14,21 | 14,52 | -1,19% | - |
| 23.10.2024 | 14,66 | 14,70 | 14,66 | 14,70 | -1,97% | - |
| 22.10.2024 | 14,76 | 14,99 | 14,74 | 14,99 | -2,82% | - |
| 21.10.2024 | 15,18 | 15,43 | 15,18 | 15,43 | -0,58% | - |