21,010€
-2,46%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,97 | 21,97 | 21,82 | 21,95 | 1,90% | - |
| 08.07.2026 | 21,62 | 21,62 | 21,50 | 21,54 | 0,09% | 50,00 |
| 07.07.2026 | 21,68 | 21,70 | 21,52 | 21,52 | 1,13% | - |
| 06.07.2026 | 21,30 | 21,30 | 21,28 | 21,28 | 0,47% | - |
| 03.07.2026 | 21,24 | 21,24 | 21,18 | 21,18 | -1,76% | - |
| 02.07.2026 | 21,42 | 21,56 | 21,42 | 21,56 | 0,00% | - |
| 01.07.2026 | 21,46 | 21,56 | 21,46 | 21,56 | 1,70% | - |
| 30.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,71% | - |
| 29.06.2026 | 20,54 | 20,64 | 20,54 | 20,64 | 1,88% | - |
| 26.06.2026 | 20,42 | 20,42 | 20,26 | 20,26 | -4,07% | - |
| 25.06.2026 | 21,10 | 21,12 | 21,10 | 21,12 | -2,49% | - |
| 24.06.2026 | 21,64 | 21,66 | 21,64 | 21,66 | 5,97% | - |
| 23.06.2026 | 20,30 | 20,44 | 20,30 | 20,44 | -1,92% | - |
| 22.06.2026 | 20,32 | 20,84 | 20,32 | 20,84 | 0,58% | - |
| 19.06.2026 | 20,70 | 20,72 | 20,70 | 20,72 | 1,97% | 62,00 |
| 18.06.2026 | 20,16 | 20,32 | 20,16 | 20,32 | -3,24% | - |
| 17.06.2026 | 20,08 | 21,00 | 20,06 | 21,00 | 3,14% | - |
| 16.06.2026 | 20,42 | 20,42 | 20,36 | 20,36 | -2,12% | - |
| 15.06.2026 | 20,76 | 20,80 | 20,74 | 20,80 | 1,76% | - |
| 12.06.2026 | 20,40 | 20,44 | 20,40 | 20,44 | 0,10% | - |
| 11.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | 0,29% | - |
| 10.06.2026 | 20,42 | 20,42 | 20,36 | 20,36 | -1,55% | - |
| 09.06.2026 | 20,62 | 20,68 | 20,62 | 20,68 | -2,54% | - |
| 08.06.2026 | 21,12 | 21,22 | 21,12 | 21,22 | 2,71% | 2,00 |
| 05.06.2026 | 20,52 | 20,66 | 20,52 | 20,66 | -0,86% | - |
| 04.06.2026 | 20,54 | 20,84 | 20,54 | 20,84 | 1,46% | - |
| 03.06.2026 | 20,56 | 20,56 | 20,54 | 20,54 | 0,20% | - |
| 02.06.2026 | 20,50 | 20,52 | 20,50 | 20,50 | 0,20% | - |
| 01.06.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -0,49% | - |
| 29.05.2026 | 20,52 | 20,56 | 20,52 | 20,56 | 3,89% | - |
| 28.05.2026 | 19,88 | 19,88 | 19,79 | 19,79 | -1,44% | - |
| 27.05.2026 | 20,12 | 20,12 | 20,08 | 20,08 | -0,89% | - |
| 26.05.2026 | 20,06 | 20,26 | 20,04 | 20,26 | 0,90% | - |
| 25.05.2026 | 20,06 | 20,08 | 20,06 | 20,08 | -2,71% | - |
| 22.05.2026 | 20,66 | 20,66 | 20,64 | 20,64 | 0,49% | - |
| 21.05.2026 | 20,50 | 20,54 | 20,50 | 20,54 | -2,19% | - |
| 20.05.2026 | 20,24 | 21,00 | 20,24 | 21,00 | 1,25% | 150,00 |
| 19.05.2026 | 20,78 | 21,10 | 20,74 | 20,74 | 0,48% | 538,00 |
| 18.05.2026 | 20,48 | 20,64 | 20,48 | 20,64 | -0,86% | - |
| 15.05.2026 | 21,06 | 21,06 | 20,82 | 20,82 | -4,41% | - |
| 14.05.2026 | 21,62 | 21,78 | 21,62 | 21,78 | -4,22% | - |
| 13.05.2026 | 22,86 | 22,90 | 22,74 | 22,74 | 2,71% | - |
| 12.05.2026 | 22,08 | 22,14 | 22,08 | 22,14 | 1,65% | - |
| 11.05.2026 | 22,20 | 22,20 | 21,76 | 21,78 | 2,06% | 300,00 |
| 08.05.2026 | 21,34 | 21,34 | 21,30 | 21,34 | -2,73% | - |
| 07.05.2026 | 21,54 | 21,94 | 21,52 | 21,94 | 2,72% | - |
| 06.05.2026 | 21,32 | 21,36 | 21,32 | 21,36 | 3,99% | - |
| 05.05.2026 | 20,36 | 20,54 | 20,36 | 20,54 | -1,63% | - |
| 04.05.2026 | 20,74 | 20,88 | 20,74 | 20,88 | 1,06% | - |
| 30.04.2026 | 20,52 | 20,66 | 20,52 | 20,66 | 0,19% | - |
| 29.04.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 1,98% | - |
| 28.04.2026 | 20,12 | 20,22 | 20,10 | 20,22 | 2,02% | - |
| 27.04.2026 | 19,84 | 20,18 | 19,82 | 19,82 | -1,00% | 40,00 |
| 24.04.2026 | 19,85 | 20,02 | 19,85 | 20,02 | 0,10% | - |
| 23.04.2026 | 20,04 | 20,04 | 20,00 | 20,00 | 3,15% | - |
| 22.04.2026 | 19,34 | 19,39 | 19,34 | 19,39 | -5,32% | - |
| 21.04.2026 | 20,34 | 20,48 | 20,34 | 20,48 | -0,10% | - |
| 20.04.2026 | 20,56 | 20,58 | 20,50 | 20,50 | 1,59% | - |
| 17.04.2026 | 20,06 | 20,18 | 20,06 | 20,18 | -0,39% | 50,00 |
| 16.04.2026 | 20,28 | 20,30 | 20,10 | 20,26 | 1,76% | 150,00 |
| 15.04.2026 | 20,02 | 20,02 | 19,91 | 19,91 | -0,95% | - |
| 14.04.2026 | 20,12 | 20,12 | 20,10 | 20,10 | 2,39% | - |
| 13.04.2026 | 19,75 | 19,75 | 19,63 | 19,63 | 0,41% | - |
| 10.04.2026 | 19,51 | 19,55 | 19,48 | 19,55 | -5,19% | 50,00 |
| 09.04.2026 | 20,64 | 20,66 | 20,62 | 20,62 | 2,38% | - |
| 08.04.2026 | 19,84 | 20,14 | 19,81 | 20,14 | -2,23% | - |
| 07.04.2026 | 20,54 | 20,60 | 20,52 | 20,60 | 3,21% | - |
| 02.04.2026 | 19,94 | 19,96 | 19,93 | 19,96 | 3,88% | - |
| 01.04.2026 | 19,26 | 19,59 | 19,22 | 19,22 | 0,68% | 200,00 |
| 31.03.2026 | 19,13 | 19,15 | 19,09 | 19,09 | -1,09% | - |
| 30.03.2026 | 19,23 | 19,30 | 19,23 | 19,30 | -0,59% | - |
| 27.03.2026 | 19,49 | 19,49 | 19,41 | 19,41 | -1,42% | - |
| 26.03.2026 | 19,38 | 19,69 | 19,35 | 19,69 | 0,15% | - |
| 25.03.2026 | 19,69 | 19,69 | 19,64 | 19,66 | 0,03% | - |
| 24.03.2026 | 19,02 | 19,66 | 19,01 | 19,66 | 4,13% | - |
| 23.03.2026 | 18,30 | 18,88 | 18,30 | 18,88 | -1,33% | - |
| 20.03.2026 | 19,28 | 19,28 | 19,13 | 19,13 | -0,36% | - |
| 19.03.2026 | 19,52 | 19,66 | 19,20 | 19,20 | -3,47% | 2.500,00 |
| 18.03.2026 | 19,03 | 19,89 | 18,91 | 19,89 | 6,94% | - |
| 17.03.2026 | 18,22 | 18,60 | 18,19 | 18,60 | 3,71% | 52,00 |
| 16.03.2026 | 17,24 | 17,94 | 17,21 | 17,94 | 6,69% | - |
| 13.03.2026 | 17,04 | 17,11 | 16,81 | 16,81 | -3,47% | - |
| 12.03.2026 | 17,98 | 18,00 | 17,42 | 17,42 | -2,27% | - |
| 11.03.2026 | 18,48 | 18,48 | 17,82 | 17,82 | -6,16% | - |
| 10.03.2026 | 18,29 | 18,99 | 18,29 | 18,99 | 1,15% | - |
| 09.03.2026 | 18,87 | 18,97 | 18,78 | 18,78 | -2,95% | - |
| 06.03.2026 | 19,79 | 19,80 | 19,35 | 19,35 | -4,99% | - |
| 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% | - |