19,948€
-2,03%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,99 | 20,01 | 19,79 | 19,93 | -2,12% | - |
| 05.03.2026 | 20,52 | 20,53 | 20,36 | 20,36 | -0,29% | - |
| 04.03.2026 | 20,41 | 20,42 | 20,41 | 20,42 | -0,78% | - |
| 03.03.2026 | 20,54 | 20,58 | 20,51 | 20,58 | 1,18% | - |
| 02.03.2026 | 20,43 | 20,43 | 20,23 | 20,34 | 3,25% | 10,00 |
| 27.02.2026 | 19,58 | 19,70 | 19,58 | 19,70 | -0,45% | - |
| 26.02.2026 | 19,75 | 19,79 | 19,75 | 19,79 | -0,90% | - |
| 25.02.2026 | 19,95 | 19,97 | 19,95 | 19,97 | 0,40% | - |
| 24.02.2026 | 19,92 | 19,92 | 19,85 | 19,89 | -0,55% | - |
| 23.02.2026 | 19,99 | 20,01 | 19,99 | 20,00 | 0,91% | - |
| 20.02.2026 | 19,88 | 19,88 | 19,82 | 19,82 | 0,03% | - |
| 19.02.2026 | 20,03 | 20,03 | 19,46 | 19,82 | 4,68% | 988,00 |
| 18.02.2026 | 18,90 | 18,93 | 18,90 | 18,93 | 1,50% | - |
| 17.02.2026 | 18,59 | 18,65 | 18,57 | 18,65 | 0,46% | - |
| 16.02.2026 | 18,60 | 18,61 | 18,57 | 18,57 | 3,43% | - |
| 13.02.2026 | 17,94 | 17,95 | 17,94 | 17,95 | -2,71% | - |
| 12.02.2026 | 18,54 | 18,54 | 18,45 | 18,45 | 1,91% | - |
| 11.02.2026 | 17,91 | 18,11 | 17,91 | 18,11 | 3,99% | - |
| 10.02.2026 | 17,44 | 17,46 | 17,41 | 17,41 | 0,93% | - |
| 09.02.2026 | 17,39 | 17,39 | 17,25 | 17,25 | -1,46% | - |
| 06.02.2026 | 16,98 | 17,51 | 16,92 | 17,51 | 3,37% | 60,00 |
| 05.02.2026 | 16,96 | 17,30 | 16,92 | 16,94 | -6,00% | 10,00 |
| 04.02.2026 | 18,03 | 18,03 | 18,02 | 18,02 | 0,56% | - |
| 03.02.2026 | 17,91 | 17,92 | 17,88 | 17,92 | 2,02% | - |
| 02.02.2026 | 17,34 | 17,56 | 17,34 | 17,56 | 2,12% | - |
| 30.01.2026 | 17,12 | 17,20 | 17,10 | 17,20 | 1,36% | - |
| 29.01.2026 | 16,90 | 17,00 | 16,90 | 16,97 | 0,77% | 30,00 |
| 28.01.2026 | 16,81 | 16,84 | 16,81 | 16,84 | 0,15% | - |
| 27.01.2026 | 16,89 | 16,89 | 16,81 | 16,81 | 0,90% | - |
| 26.01.2026 | 16,70 | 17,00 | 16,66 | 16,66 | -1,45% | 703,00 |
| 23.01.2026 | 16,90 | 16,91 | 16,87 | 16,91 | -1,49% | - |
| 22.01.2026 | 16,95 | 17,16 | 16,86 | 17,16 | 5,63% | 500,00 |
| 21.01.2026 | 16,27 | 16,29 | 16,25 | 16,25 | 0,03% | - |
| 20.01.2026 | 15,98 | 16,24 | 15,87 | 16,24 | 0,71% | - |
| 19.01.2026 | 16,36 | 16,37 | 16,13 | 16,13 | -5,04% | - |
| 16.01.2026 | 16,79 | 16,98 | 16,79 | 16,98 | 1,59% | - |
| 15.01.2026 | 16,68 | 16,76 | 16,68 | 16,72 | 3,18% | - |
| 14.01.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 1,54% | - |
| 13.01.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 0,22% | - |
| 12.01.2026 | 15,92 | 15,92 | 15,91 | 15,92 | -3,10% | - |
| 09.01.2026 | 16,73 | 16,79 | 16,43 | 16,43 | 4,78% | - |
| 08.01.2026 | 15,99 | 16,00 | 15,68 | 15,68 | 0,19% | - |
| 07.01.2026 | 16,02 | 16,02 | 15,65 | 15,65 | 3,03% | - |
| 06.01.2026 | 15,11 | 15,19 | 15,08 | 15,19 | -1,27% | - |
| 05.01.2026 | 15,32 | 15,39 | 15,32 | 15,39 | 0,85% | - |
| 02.01.2026 | 15,23 | 15,26 | 15,23 | 15,26 | -1,77% | - |
| 30.12.2025 | 15,52 | 15,53 | 15,52 | 15,53 | 0,84% | - |
| 29.12.2025 | 16,35 | 16,35 | 15,40 | 15,40 | -0,10% | 5,00 |
| 23.12.2025 | 15,41 | 15,43 | 15,41 | 15,42 | -0,55% | - |
| 22.12.2025 | 15,20 | 15,50 | 15,19 | 15,50 | 2,11% | 200,00 |
| 19.12.2025 | 15,20 | 15,22 | 15,18 | 15,18 | 0,50% | - |
| 18.12.2025 | 15,12 | 15,15 | 15,11 | 15,11 | 0,20% | - |
| 17.12.2025 | 15,13 | 15,13 | 15,08 | 15,08 | 1,11% | - |
| 16.12.2025 | 14,98 | 14,98 | 14,91 | 14,91 | -1,32% | - |
| 15.12.2025 | 15,38 | 15,38 | 15,11 | 15,11 | -1,40% | - |
| 12.12.2025 | 15,55 | 15,56 | 15,33 | 15,33 | -1,64% | - |
| 11.12.2025 | 15,88 | 15,88 | 15,58 | 15,58 | -0,26% | - |
| 10.12.2025 | 15,90 | 15,91 | 15,62 | 15,62 | -0,60% | - |
| 09.12.2025 | 15,98 | 15,98 | 15,72 | 15,72 | -4,38% | - |
| 08.12.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 2,40% | - |
| 05.12.2025 | 16,22 | 16,23 | 16,05 | 16,05 | -0,90% | - |
| 04.12.2025 | 16,19 | 16,20 | 16,17 | 16,20 | -0,67% | - |
| 03.12.2025 | 16,04 | 16,31 | 16,04 | 16,31 | 1,53% | - |
| 02.12.2025 | 15,84 | 16,06 | 15,83 | 16,06 | 1,01% | - |
| 01.12.2025 | 15,65 | 15,90 | 15,65 | 15,90 | -1,33% | - |
| 28.11.2025 | 15,88 | 16,12 | 15,88 | 16,12 | 1,16% | - |
| 27.11.2025 | 15,85 | 15,93 | 15,85 | 15,93 | -1,09% | - |
| 26.11.2025 | 15,95 | 16,11 | 15,95 | 16,11 | -1,59% | - |
| 25.11.2025 | 15,75 | 16,37 | 15,75 | 16,37 | -0,43% | - |
| 24.11.2025 | 15,17 | 16,44 | 15,17 | 16,44 | 13,78% | - |
| 21.11.2025 | 14,70 | 14,76 | 14,45 | 14,45 | -5,40% | - |
| 20.11.2025 | 15,11 | 15,27 | 15,10 | 15,27 | 2,07% | - |
| 19.11.2025 | 14,85 | 14,96 | 14,85 | 14,96 | -0,17% | - |
| 18.11.2025 | 14,71 | 14,99 | 14,71 | 14,99 | 1,59% | - |
| 17.11.2025 | 14,62 | 14,75 | 14,62 | 14,75 | -0,34% | - |
| 14.11.2025 | 14,64 | 14,80 | 14,64 | 14,80 | -0,27% | - |
| 13.11.2025 | 14,90 | 14,90 | 14,84 | 14,84 | 0,27% | - |
| 12.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,07% | - |
| 11.11.2025 | 15,11 | 15,12 | 14,96 | 14,96 | 4,07% | - |
| 10.11.2025 | 14,48 | 14,48 | 14,38 | 14,38 | 0,91% | - |
| 07.11.2025 | 14,59 | 14,59 | 14,25 | 14,25 | 6,50% | - |
| 06.11.2025 | 13,79 | 13,80 | 13,38 | 13,38 | -4,16% | - |
| 05.11.2025 | 14,22 | 14,22 | 13,96 | 13,96 | -1,79% | - |
| 04.11.2025 | 14,40 | 14,41 | 14,21 | 14,21 | -2,00% | - |
| 03.11.2025 | 14,63 | 14,66 | 14,50 | 14,50 | -0,41% | - |
| 31.10.2025 | 14,33 | 14,56 | 14,24 | 14,56 | 2,18% | - |
| 30.10.2025 | 14,14 | 14,25 | 13,98 | 14,25 | -1,49% | - |
| 29.10.2025 | 13,99 | 14,47 | 13,84 | 14,47 | 2,33% | 50,00 |
| 28.10.2025 | 13,83 | 14,14 | 13,70 | 14,14 | 1,44% | - |
| 27.10.2025 | 13,66 | 13,94 | 13,61 | 13,94 | 1,72% | - |
| 24.10.2025 | 13,78 | 13,78 | 13,70 | 13,70 | 2,35% | - |
| 23.10.2025 | 13,49 | 13,49 | 13,39 | 13,39 | 0,71% | - |
| 22.10.2025 | 13,39 | 13,41 | 13,29 | 13,29 | -0,82% | - |
| 21.10.2025 | 13,56 | 13,57 | 13,40 | 13,40 | -2,58% | - |
| 20.10.2025 | 13,78 | 13,78 | 13,70 | 13,76 | 0,51% | 171,00 |
| 17.10.2025 | 13,78 | 13,78 | 13,69 | 13,69 | -0,40% | - |
| 16.10.2025 | 13,81 | 13,81 | 13,74 | 13,74 | 1,55% | - |
| 15.10.2025 | 13,69 | 13,69 | 13,53 | 13,53 | -0,07% | - |
| 14.10.2025 | 13,78 | 13,80 | 13,54 | 13,54 | 1,01% | - |
| 13.10.2025 | 13,28 | 13,41 | 13,28 | 13,41 | -2,05% | - |