24,310€
6,06%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 24,26 | 24,28 | 24,04 | 24,26 | 5,85% | - |
| 01.10.2026 | 22,90 | 22,92 | 22,88 | 22,92 | 2,05% | - |
| 30.09.2026 | 22,80 | 22,80 | 22,46 | 22,46 | 0,18% | - |
| 29.09.2026 | 22,60 | 22,64 | 22,42 | 22,42 | -1,84% | - |
| 28.09.2026 | 22,84 | 22,84 | 22,84 | 22,84 | -0,52% | 140,00 |
| 25.09.2026 | 23,06 | 23,06 | 22,96 | 22,96 | 0,09% | - |
| 24.09.2026 | 22,96 | 22,96 | 22,94 | 22,94 | -0,61% | - |
| 23.09.2026 | 23,22 | 23,22 | 23,08 | 23,08 | -1,03% | - |
| 22.09.2026 | 24,04 | 24,04 | 23,32 | 23,32 | -3,48% | - |
| 21.09.2026 | 24,00 | 24,28 | 24,00 | 24,16 | 0,75% | - |
| 18.09.2026 | 24,32 | 24,32 | 23,98 | 23,98 | 0,76% | - |
| 17.09.2026 | 23,86 | 23,86 | 23,80 | 23,80 | -0,92% | - |
| 16.09.2026 | 24,18 | 24,18 | 24,02 | 24,02 | 4,89% | - |
| 15.09.2026 | 23,08 | 23,08 | 22,90 | 22,90 | 0,62% | - |
| 14.09.2026 | 23,02 | 23,02 | 22,76 | 22,76 | -0,18% | - |
| 11.09.2026 | 22,96 | 22,96 | 22,80 | 22,80 | -1,04% | - |
| 10.09.2026 | 23,22 | 23,22 | 23,04 | 23,04 | 2,58% | - |
| 09.09.2026 | 22,82 | 22,82 | 22,46 | 22,46 | -1,75% | - |
| 08.09.2026 | 23,42 | 23,42 | 22,86 | 22,86 | -4,75% | - |
| 07.09.2026 | 23,50 | 24,00 | 23,48 | 24,00 | 4,35% | 380,00 |
| 04.09.2026 | 23,24 | 23,26 | 23,00 | 23,00 | 0,52% | - |
| 03.09.2026 | 23,08 | 23,10 | 22,88 | 22,88 | 1,60% | - |
| 02.09.2026 | 22,32 | 22,52 | 22,30 | 22,52 | 1,99% | - |
| 01.09.2026 | 22,44 | 22,44 | 22,08 | 22,08 | 1,19% | - |
| 31.08.2026 | 22,10 | 22,10 | 21,82 | 21,82 | 0,28% | - |
| 28.08.2026 | 22,00 | 22,02 | 21,76 | 21,76 | 0,37% | - |
| 27.08.2026 | 22,02 | 22,02 | 21,68 | 21,68 | -3,64% | - |
| 26.08.2026 | 23,22 | 23,22 | 22,50 | 22,50 | -1,06% | - |
| 25.08.2026 | 22,92 | 22,92 | 22,74 | 22,74 | 2,16% | - |
| 24.08.2026 | 22,52 | 22,52 | 22,26 | 22,26 | 0,72% | - |
| 21.08.2026 | 22,12 | 22,56 | 22,10 | 22,10 | 1,28% | 50,00 |
| 20.08.2026 | 22,22 | 22,22 | 21,82 | 21,82 | -0,91% | - |
| 19.08.2026 | 22,22 | 22,26 | 22,02 | 22,02 | 3,09% | - |
| 18.08.2026 | 22,42 | 22,42 | 21,36 | 21,36 | -1,20% | - |
| 17.08.2026 | 21,40 | 21,62 | 21,18 | 21,62 | -1,73% | - |
| 14.08.2026 | 22,26 | 22,26 | 22,00 | 22,00 | 0,73% | - |
| 13.08.2026 | 21,74 | 21,84 | 21,74 | 21,84 | 2,73% | - |
| 12.08.2026 | 21,22 | 21,26 | 21,22 | 21,26 | -1,30% | - |
| 11.08.2026 | 21,48 | 21,54 | 21,46 | 21,54 | -1,37% | - |
| 10.08.2026 | 21,70 | 21,84 | 21,70 | 21,84 | 1,02% | - |
| 07.08.2026 | 21,58 | 21,62 | 21,58 | 21,62 | -3,14% | - |
| 06.08.2026 | 22,64 | 22,64 | 22,32 | 22,32 | -0,62% | - |
| 05.08.2026 | 22,38 | 22,46 | 22,38 | 22,46 | -1,40% | - |
| 04.08.2026 | 22,62 | 22,78 | 22,62 | 22,78 | 2,43% | - |
| 03.08.2026 | 22,10 | 22,24 | 22,08 | 22,24 | -0,36% | - |
| 31.07.2026 | 22,48 | 22,48 | 22,32 | 22,32 | 1,82% | - |
| 30.07.2026 | 21,90 | 21,92 | 21,88 | 21,92 | -0,27% | - |
| 29.07.2026 | 22,10 | 22,12 | 21,98 | 21,98 | -0,36% | - |
| 28.07.2026 | 21,92 | 22,06 | 21,90 | 22,06 | -3,42% | - |
| 27.07.2026 | 23,48 | 23,48 | 22,84 | 22,84 | 1,69% | - |
| 24.07.2026 | 22,46 | 22,50 | 22,46 | 22,46 | 2,37% | - |
| 23.07.2026 | 21,96 | 21,96 | 21,94 | 21,94 | -0,27% | - |
| 22.07.2026 | 21,96 | 22,00 | 21,96 | 22,00 | 0,18% | - |
| 21.07.2026 | 21,98 | 21,98 | 21,96 | 21,96 | 4,47% | - |
| 20.07.2026 | 20,86 | 21,02 | 20,86 | 21,02 | -3,13% | - |
| 17.07.2026 | 21,74 | 21,76 | 21,70 | 21,70 | -0,46% | - |
| 16.07.2026 | 21,72 | 21,80 | 21,70 | 21,80 | -1,36% | - |
| 15.07.2026 | 22,06 | 22,10 | 22,06 | 22,10 | 0,73% | - |
| 14.07.2026 | 22,00 | 22,00 | 21,94 | 21,94 | 0,27% | - |
| 13.07.2026 | 22,14 | 22,14 | 21,88 | 21,88 | 3,50% | - |
| 10.07.2026 | 21,04 | 21,14 | 21,04 | 21,14 | -3,29% | - |
| 09.07.2026 | 21,82 | 21,86 | 21,82 | 21,86 | 1,49% | - |
| 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% | - |