14,593€
1,97%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 14,69 | 14,79 | 14,39 | 14,59 | 1,94% | - |
| 26.08.2025 | 14,46 | 14,47 | 14,31 | 14,31 | 2,03% | - |
| 25.08.2025 | 14,19 | 14,22 | 14,03 | 14,03 | -3,21% | - |
| 22.08.2025 | 14,10 | 14,49 | 14,09 | 14,49 | 7,25% | 35,00 |
| 21.08.2025 | 13,53 | 13,53 | 13,51 | 13,51 | 1,05% | - |
| 20.08.2025 | 13,40 | 13,40 | 13,37 | 13,37 | -1,73% | - |
| 19.08.2025 | 13,82 | 13,82 | 13,61 | 13,61 | -0,58% | - |
| 18.08.2025 | 13,69 | 13,71 | 13,69 | 13,69 | -1,12% | - |
| 15.08.2025 | 13,99 | 13,99 | 13,84 | 13,84 | -0,82% | - |
| 14.08.2025 | 14,13 | 14,14 | 13,96 | 13,96 | 0,69% | - |
| 13.08.2025 | 13,96 | 13,96 | 13,86 | 13,86 | 3,36% | - |
| 12.08.2025 | 13,77 | 13,77 | 13,41 | 13,41 | -1,61% | - |
| 11.08.2025 | 13,79 | 13,81 | 13,63 | 13,63 | 0,29% | - |
| 08.08.2025 | 13,71 | 13,71 | 13,59 | 13,59 | -2,48% | - |
| 07.08.2025 | 14,21 | 14,21 | 13,94 | 13,94 | -2,62% | - |
| 06.08.2025 | 14,55 | 14,56 | 14,31 | 14,31 | 2,54% | - |
| 05.08.2025 | 13,96 | 13,96 | 13,95 | 13,96 | 3,37% | - |
| 04.08.2025 | 13,54 | 13,56 | 13,50 | 13,50 | 0,26% | - |
| 01.08.2025 | 13,80 | 13,82 | 13,47 | 13,47 | -1,17% | - |
| 31.07.2025 | 13,70 | 13,71 | 13,63 | 13,63 | -1,05% | - |
| 30.07.2025 | 13,79 | 13,79 | 13,76 | 13,77 | 0,77% | - |
| 29.07.2025 | 13,92 | 13,93 | 13,67 | 13,67 | -0,44% | - |
| 28.07.2025 | 13,67 | 13,73 | 13,67 | 13,73 | 1,37% | - |
| 25.07.2025 | 13,65 | 13,65 | 13,54 | 13,54 | 0,00% | - |
| 24.07.2025 | 13,60 | 13,60 | 13,54 | 13,54 | 1,80% | - |
| 23.07.2025 | 13,26 | 13,30 | 13,25 | 13,30 | 3,18% | - |
| 22.07.2025 | 12,84 | 13,09 | 12,84 | 12,89 | 0,62% | 40,00 |
| 21.07.2025 | 12,95 | 13,36 | 12,81 | 12,81 | -0,19% | 465,00 |
| 18.07.2025 | 13,01 | 13,01 | 12,84 | 12,84 | 2,39% | - |
| 17.07.2025 | 12,54 | 12,54 | 12,53 | 12,54 | 1,29% | - |
| 16.07.2025 | 12,43 | 12,43 | 12,38 | 12,38 | -1,36% | - |
| 15.07.2025 | 12,64 | 12,64 | 12,55 | 12,55 | -0,67% | - |
| 14.07.2025 | 12,82 | 12,82 | 12,63 | 12,63 | 1,08% | - |
| 11.07.2025 | 12,48 | 12,50 | 12,47 | 12,50 | 5,84% | - |
| 10.07.2025 | 11,75 | 11,81 | 11,74 | 11,81 | -0,25% | - |
| 09.07.2025 | 11,91 | 11,92 | 11,84 | 11,84 | -0,38% | - |
| 08.07.2025 | 11,79 | 11,88 | 11,76 | 11,88 | 1,37% | - |
| 07.07.2025 | 11,74 | 11,74 | 11,72 | 11,72 | 0,04% | - |
| 04.07.2025 | 11,71 | 11,72 | 11,71 | 11,72 | 2,00% | - |
| 03.07.2025 | 11,60 | 11,60 | 11,49 | 11,49 | 2,96% | - |
| 02.07.2025 | 11,15 | 11,16 | 11,15 | 11,16 | 2,34% | - |
| 01.07.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -1,31% | - |
| 30.06.2025 | 11,12 | 11,13 | 11,05 | 11,05 | -0,59% | - |
| 27.06.2025 | 11,20 | 11,54 | 11,11 | 11,11 | -1,81% | 26,00 |
| 26.06.2025 | 11,44 | 11,44 | 11,32 | 11,32 | 2,26% | - |
| 25.06.2025 | 11,15 | 11,17 | 11,07 | 11,07 | -0,27% | - |
| 24.06.2025 | 11,07 | 11,10 | 11,07 | 11,10 | -2,33% | - |
| 23.06.2025 | 11,38 | 11,39 | 11,36 | 11,36 | -2,82% | - |
| 20.06.2025 | 11,67 | 11,72 | 11,66 | 11,69 | -0,04% | - |
| 19.06.2025 | 11,74 | 11,77 | 11,70 | 11,70 | -0,09% | - |
| 18.06.2025 | 11,81 | 11,81 | 11,71 | 11,71 | -0,09% | - |
| 17.06.2025 | 11,83 | 11,83 | 11,72 | 11,72 | -3,02% | - |
| 16.06.2025 | 12,10 | 12,11 | 12,08 | 12,08 | 1,85% | - |
| 13.06.2025 | 11,96 | 12,20 | 11,86 | 11,86 | -0,17% | - |
| 12.06.2025 | 12,00 | 12,00 | 11,88 | 11,88 | 2,37% | - |
| 11.06.2025 | 11,74 | 11,74 | 11,61 | 11,61 | -0,04% | - |
| 10.06.2025 | 11,73 | 11,75 | 11,61 | 11,61 | -0,73% | - |
| 09.06.2025 | 11,68 | 11,70 | 11,68 | 11,70 | 0,60% | - |
| 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 |