21,210€
0,76%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 21,06 | 21,49 | 20,93 | 21,22 | 0,81% | - |
| 09.05.2024 | 21,07 | 21,75 | 20,88 | 21,05 | -0,05% | - |
| 08.05.2024 | 20,75 | 21,10 | 20,70 | 21,06 | 1,10% | - |
| 07.05.2024 | 20,29 | 20,95 | 20,29 | 20,83 | 2,66% | - |
| 06.05.2024 | 20,61 | 20,71 | 19,60 | 20,29 | -1,98% | - |
| 03.05.2024 | 20,67 | 20,81 | 20,40 | 20,70 | 0,29% | - |
| 02.05.2024 | 20,01 | 20,73 | 20,01 | 20,64 | 2,79% | - |
| 30.04.2024 | 19,98 | 20,16 | 19,88 | 20,08 | 0,35% | - |
| 29.04.2024 | 20,12 | 20,22 | 19,87 | 20,01 | -0,65% | 225,00 |
| 26.04.2024 | 19,79 | 20,20 | 19,75 | 20,14 | 1,87% | - |
| 25.04.2024 | 19,83 | 19,92 | 19,66 | 19,77 | -0,35% | - |
| 24.04.2024 | 19,63 | 19,89 | 19,63 | 19,84 | 0,56% | - |
| 23.04.2024 | 19,43 | 19,91 | 19,43 | 19,73 | 1,08% | - |
| 22.04.2024 | 18,96 | 19,69 | 18,96 | 19,52 | 1,35% | - |
| 19.04.2024 | 18,93 | 19,43 | 18,85 | 19,26 | 1,05% | - |
| 18.04.2024 | 18,98 | 19,21 | 18,82 | 19,06 | 0,16% | - |
| 17.04.2024 | 19,20 | 19,41 | 18,98 | 19,03 | -0,89% | - |
| 16.04.2024 | 19,44 | 19,55 | 19,11 | 19,20 | -1,29% | - |
| 15.04.2024 | 19,02 | 19,74 | 19,02 | 19,45 | 0,73% | - |
| 12.04.2024 | 19,53 | 19,70 | 19,25 | 19,31 | -1,08% | - |
| 11.04.2024 | 19,19 | 19,76 | 19,05 | 19,52 | 1,77% | - |
| 10.04.2024 | 18,77 | 19,42 | 18,64 | 19,18 | 1,98% | - |
| 09.04.2024 | 18,71 | 18,86 | 18,54 | 18,81 | 0,36% | - |
| 08.04.2024 | 19,12 | 19,36 | 18,71 | 18,74 | -2,09% | - |
| 05.04.2024 | 18,92 | 19,32 | 18,75 | 19,14 | 0,84% | - |
| 04.04.2024 | 19,39 | 19,45 | 18,86 | 18,98 | -2,11% | - |
| 03.04.2024 | 18,63 | 19,43 | 18,45 | 19,39 | 3,52% | - |
| 02.04.2024 | 18,68 | 19,00 | 18,50 | 18,73 | 0,27% | - |
| 28.03.2024 | 18,60 | 19,17 | 18,44 | 18,68 | 0,32% | - |
| 27.03.2024 | 18,27 | 18,64 | 18,25 | 18,62 | 1,97% | - |
| 26.03.2024 | 18,55 | 18,62 | 18,14 | 18,26 | -1,46% | - |
| 25.03.2024 | 18,86 | 18,93 | 18,51 | 18,53 | -1,78% | - |
| 22.03.2024 | 18,71 | 18,97 | 18,65 | 18,87 | 0,45% | - |
| 21.03.2024 | 18,15 | 18,82 | 17,50 | 18,78 | 3,64% | - |
| 20.03.2024 | 18,41 | 18,57 | 17,89 | 18,12 | -2,05% | - |
| 19.03.2024 | 18,63 | 18,77 | 18,43 | 18,50 | -1,04% | - |
| 18.03.2024 | 18,74 | 18,88 | 18,44 | 18,70 | -0,35% | - |
| 15.03.2024 | 18,82 | 18,91 | 18,59 | 18,76 | -0,05% | - |
| 14.03.2024 | 19,18 | 19,38 | 18,69 | 18,77 | -1,47% | - |
| 13.03.2024 | 19,39 | 19,48 | 18,95 | 19,05 | -1,60% | - |
| 12.03.2024 | 19,10 | 19,42 | 18,75 | 19,36 | 1,33% | 393,00 |
| 11.03.2024 | 18,87 | 19,12 | 18,53 | 19,11 | 1,08% | 54,00 |
| 08.03.2024 | 18,68 | 18,93 | 18,55 | 18,90 | 1,23% | - |
| 07.03.2024 | 18,31 | 18,71 | 18,10 | 18,67 | 1,74% | - |
| 06.03.2024 | 18,30 | 18,48 | 17,82 | 18,35 | 0,27% | - |
| 05.03.2024 | 18,51 | 18,72 | 18,02 | 18,30 | -0,76% | 30,00 |
| 04.03.2024 | 19,09 | 19,33 | 18,44 | 18,44 | -3,71% | - |
| 01.03.2024 | 18,96 | 19,30 | 18,75 | 19,15 | 1,38% | - |
| 29.02.2024 | 18,42 | 18,90 | 17,83 | 18,89 | 2,72% | 100,00 |
| 28.02.2024 | 18,16 | 18,76 | 18,02 | 18,39 | 1,10% | - |
| 27.02.2024 | 17,94 | 18,59 | 17,93 | 18,19 | 1,39% | 2,00 |
| 26.02.2024 | 18,20 | 18,40 | 17,77 | 17,94 | -1,91% | - |
| 23.02.2024 | 17,94 | 18,43 | 17,38 | 18,29 | 1,50% | 100,00 |
| 22.02.2024 | 16,79 | 18,26 | 16,48 | 18,02 | 7,39% | - |
| 21.02.2024 | 16,60 | 16,91 | 16,53 | 16,78 | 1,33% | - |
| 20.02.2024 | 16,14 | 16,71 | 16,10 | 16,56 | 2,60% | 215,00 |
| 19.02.2024 | 16,44 | 16,45 | 16,14 | 16,14 | -2,06% | - |
| 16.02.2024 | 16,39 | 16,63 | 16,34 | 16,48 | 0,18% | - |
| 15.02.2024 | 16,52 | 16,66 | 16,04 | 16,45 | 0,24% | - |
| 14.02.2024 | 16,58 | 16,67 | 16,18 | 16,41 | -0,55% | - |
| 13.02.2024 | 16,88 | 17,18 | 16,45 | 16,50 | -3,11% | - |
| 12.02.2024 | 16,94 | 17,08 | 16,75 | 17,03 | 0,89% | - |
| 09.02.2024 | 16,43 | 16,92 | 16,43 | 16,88 | 2,06% | 210,00 |
| 08.02.2024 | 16,71 | 16,82 | 16,47 | 16,54 | -0,54% | - |
| 07.02.2024 | 16,59 | 16,68 | 16,35 | 16,63 | -0,30% | - |
| 06.02.2024 | 16,24 | 16,96 | 16,21 | 16,68 | 2,39% | 50,00 |
| 05.02.2024 | 15,97 | 16,30 | 15,86 | 16,29 | 1,88% | - |
| 02.02.2024 | 16,16 | 16,16 | 14,80 | 15,99 | -1,17% | 217,00 |
| 01.02.2024 | 16,21 | 16,74 | 15,97 | 16,18 | -0,61% | - |
| 31.01.2024 | 16,45 | 16,57 | 16,25 | 16,28 | -1,39% | - |
| 30.01.2024 | 16,37 | 16,52 | 16,25 | 16,51 | 0,92% | - |
| 29.01.2024 | 16,40 | 16,55 | 16,06 | 16,36 | -0,43% | - |
| 26.01.2024 | 16,06 | 16,44 | 15,97 | 16,43 | 2,30% | - |
| 25.01.2024 | 16,19 | 16,30 | 15,79 | 16,06 | -0,80% | - |
| 24.01.2024 | 15,50 | 16,22 | 15,44 | 16,19 | 4,18% | 100,00 |
| 23.01.2024 | 15,54 | 15,77 | 15,43 | 15,54 | -0,89% | - |
| 22.01.2024 | 15,69 | 15,74 | 15,49 | 15,68 | -0,06% | - |
| 19.01.2024 | 15,55 | 16,04 | 15,39 | 15,69 | 0,38% | 350,00 |
| 18.01.2024 | 14,98 | 15,65 | 14,69 | 15,63 | 4,34% | 1.050,00 |
| 17.01.2024 | 15,00 | 15,13 | 14,71 | 14,98 | 0,07% | - |
| 16.01.2024 | 14,86 | 15,14 | 14,61 | 14,97 | 0,74% | - |
| 15.01.2024 | 14,43 | 14,91 | 14,43 | 14,86 | 1,92% | 2,00 |
| 12.01.2024 | 14,43 | 14,78 | 14,40 | 14,58 | 0,97% | - |
| 11.01.2024 | 14,60 | 14,63 | 14,29 | 14,44 | -1,16% | - |
| 10.01.2024 | 14,60 | 14,86 | 14,54 | 14,61 | 0,34% | 2,00 |
| 09.01.2024 | 15,04 | 15,04 | 14,45 | 14,56 | -3,13% | 4,00 |
| 08.01.2024 | 15,48 | 15,52 | 14,77 | 15,03 | -2,47% | - |
| 05.01.2024 | 15,53 | 15,57 | 14,96 | 15,41 | -1,03% | 10,00 |
| 04.01.2024 | 15,35 | 15,76 | 15,27 | 15,57 | 1,30% | 4,00 |
| 03.01.2024 | 14,84 | 15,60 | 14,59 | 15,37 | 3,75% | 2,00 |
| 02.01.2024 | 14,91 | 15,39 | 14,82 | 14,82 | -0,60% | - |
| 29.12.2023 | 14,91 | 14,98 | 14,38 | 14,91 | 0,13% | - |
| 28.12.2023 | 14,77 | 15,06 | 14,65 | 14,89 | 0,57% | 120,00 |
| 27.12.2023 | 14,92 | 14,92 | 14,60 | 14,80 | -1,00% | 8,00 |
| 22.12.2023 | 14,69 | 14,99 | 14,62 | 14,95 | 1,84% | - |
| 21.12.2023 | 14,29 | 14,70 | 14,20 | 14,68 | 1,87% | - |
| 20.12.2023 | 14,48 | 14,75 | 14,34 | 14,41 | -0,28% | 2,00 |
| 19.12.2023 | 14,50 | 14,90 | 14,20 | 14,45 | 0,00% | 354,00 |
| 18.12.2023 | 14,53 | 14,86 | 14,34 | 14,45 | -0,10% | - |
| 15.12.2023 | 13,79 | 14,47 | 13,74 | 14,47 | 4,82% | - |