19,685€
1,31%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,77 | 20,20 | 19,74 | 20,14 | 1,79% | - |
| 25.04.2024 | 19,81 | 19,92 | 19,71 | 19,78 | -0,23% | - |
| 24.04.2024 | 19,76 | 19,88 | 19,70 | 19,83 | 0,43% | - |
| 23.04.2024 | 19,53 | 19,91 | 19,44 | 19,74 | 1,06% | - |
| 22.04.2024 | 19,35 | 19,68 | 19,23 | 19,53 | 1,35% | - |
| 19.04.2024 | 18,97 | 19,41 | 18,94 | 19,27 | 1,09% | - |
| 18.04.2024 | 19,05 | 19,19 | 18,82 | 19,07 | 0,39% | - |
| 17.04.2024 | 19,21 | 19,41 | 18,98 | 18,99 | -1,06% | - |
| 16.04.2024 | 19,45 | 19,45 | 19,11 | 19,19 | -1,21% | - |
| 15.04.2024 | 19,39 | 19,74 | 19,00 | 19,43 | 0,64% | - |
| 12.04.2024 | 19,53 | 19,69 | 19,25 | 19,31 | -1,01% | - |
| 11.04.2024 | 19,19 | 19,75 | 19,06 | 19,50 | 1,65% | - |
| 10.04.2024 | 18,79 | 19,42 | 18,39 | 19,19 | 2,08% | - |
| 09.04.2024 | 18,70 | 18,85 | 18,54 | 18,80 | 0,29% | - |
| 08.04.2024 | 19,11 | 19,22 | 18,73 | 18,74 | -2,02% | - |
| 05.04.2024 | 18,62 | 19,24 | 18,62 | 19,13 | 0,92% | - |
| 04.04.2024 | 19,41 | 19,44 | 18,86 | 18,95 | -2,29% | - |
| 03.04.2024 | 18,60 | 19,42 | 18,50 | 19,40 | 4,15% | - |
| 02.04.2024 | 19,00 | 19,04 | 18,50 | 18,63 | 1,00% | - |
| 28.03.2024 | 18,60 | 19,15 | 18,44 | 18,44 | 0,22% | - |
| 27.03.2024 | 18,33 | 18,64 | 18,25 | 18,40 | 1,41% | - |
| 26.03.2024 | 18,55 | 18,60 | 17,90 | 18,15 | -2,92% | - |
| 25.03.2024 | 18,86 | 18,90 | 18,50 | 18,69 | -0,45% | - |
| 22.03.2024 | 18,79 | 18,97 | 18,64 | 18,78 | 1,21% | - |
| 21.03.2024 | 18,22 | 18,81 | 17,94 | 18,55 | 3,52% | 2.400,00 |
| 20.03.2024 | 18,40 | 18,46 | 17,75 | 17,92 | -3,11% | - |
| 19.03.2024 | 18,64 | 18,69 | 18,34 | 18,50 | -1,07% | - |
| 18.03.2024 | 18,41 | 18,88 | 18,41 | 18,70 | 0,05% | - |
| 15.03.2024 | 18,83 | 18,90 | 18,59 | 18,69 | -0,19% | 10,00 |
| 14.03.2024 | 19,08 | 19,23 | 18,68 | 18,72 | -1,96% | 700,00 |
| 13.03.2024 | 19,39 | 19,48 | 18,96 | 19,10 | -1,62% | - |
| 12.03.2024 | 19,05 | 19,42 | 18,77 | 19,41 | 3,08% | - |
| 11.03.2024 | 18,91 | 19,02 | 18,54 | 18,83 | -0,45% | - |
| 08.03.2024 | 18,71 | 18,92 | 18,58 | 18,92 | 1,26% | - |
| 07.03.2024 | 18,25 | 18,70 | 18,23 | 18,68 | 1,97% | - |
| 06.03.2024 | 18,32 | 18,48 | 17,97 | 18,32 | 0,25% | - |
| 05.03.2024 | 18,47 | 18,51 | 18,06 | 18,28 | -1,27% | - |
| 04.03.2024 | 19,06 | 19,33 | 18,51 | 18,51 | -3,06% | - |
| 01.03.2024 | 18,90 | 19,29 | 18,81 | 19,10 | 1,22% | - |
| 29.02.2024 | 18,45 | 18,90 | 18,34 | 18,87 | 2,50% | - |
| 28.02.2024 | 18,17 | 18,73 | 18,09 | 18,41 | 1,18% | - |
| 27.02.2024 | 17,92 | 18,59 | 17,92 | 18,19 | 1,20% | - |
| 26.02.2024 | 18,34 | 18,34 | 17,77 | 17,98 | -2,12% | - |
| 23.02.2024 | 18,01 | 18,43 | 17,40 | 18,37 | 11,51% | - |
| 22.02.2024 | 16,83 | 18,25 | 16,47 | 16,47 | -1,88% | - |
| 21.02.2024 | 16,59 | 16,91 | 16,55 | 16,79 | 1,33% | - |
| 20.02.2024 | 16,37 | 16,93 | 16,15 | 16,57 | 1,10% | - |
| 19.02.2024 | 16,43 | 16,45 | 16,38 | 16,39 | -0,55% | - |
| 16.02.2024 | 16,41 | 16,63 | 16,24 | 16,48 | 0,33% | - |
| 15.02.2024 | 16,47 | 16,66 | 16,08 | 16,42 | 0,06% | - |
| 14.02.2024 | 16,50 | 16,66 | 16,18 | 16,41 | -0,42% | - |
| 13.02.2024 | 17,03 | 17,14 | 16,46 | 16,48 | -3,31% | - |
| 12.02.2024 | 16,84 | 17,08 | 16,81 | 17,05 | 1,04% | - |
| 09.02.2024 | 16,53 | 16,91 | 16,52 | 16,87 | 2,03% | - |
| 08.02.2024 | 16,60 | 16,70 | 16,50 | 16,54 | -0,60% | - |
| 07.02.2024 | 16,66 | 16,72 | 16,48 | 16,64 | -0,30% | - |
| 06.02.2024 | 16,24 | 16,96 | 16,23 | 16,69 | 2,74% | - |
| 05.02.2024 | 15,97 | 16,30 | 15,86 | 16,24 | 1,53% | - |
| 02.02.2024 | 16,15 | 16,15 | 15,31 | 16,00 | -1,02% | 4.000,00 |
| 01.02.2024 | 16,33 | 16,73 | 15,96 | 16,16 | -0,58% | - |
| 31.01.2024 | 16,58 | 16,62 | 16,26 | 16,26 | -1,54% | - |
| 30.01.2024 | 16,39 | 16,52 | 16,26 | 16,51 | 0,79% | - |
| 29.01.2024 | 16,44 | 16,50 | 16,07 | 16,38 | -0,21% | - |
| 26.01.2024 | 16,08 | 16,43 | 16,02 | 16,42 | 2,18% | - |
| 25.01.2024 | 15,91 | 16,45 | 15,80 | 16,07 | -0,96% | - |
| 24.01.2024 | 15,53 | 16,22 | 15,50 | 16,22 | 4,61% | - |
| 23.01.2024 | 15,66 | 15,82 | 15,51 | 15,51 | -1,12% | - |
| 22.01.2024 | 15,72 | 15,79 | 15,49 | 15,68 | -0,06% | - |
| 19.01.2024 | 15,60 | 15,95 | 15,39 | 15,69 | 0,42% | - |
| 18.01.2024 | 14,97 | 15,65 | 14,95 | 15,63 | 4,27% | - |
| 17.01.2024 | 14,88 | 15,12 | 14,72 | 14,99 | 0,10% | - |
| 16.01.2024 | 14,62 | 15,13 | 14,61 | 14,97 | 2,75% | - |
| 15.01.2024 | 14,56 | 14,60 | 14,55 | 14,57 | -0,07% | - |
| 12.01.2024 | 14,43 | 14,78 | 14,42 | 14,58 | 0,97% | - |
| 11.01.2024 | 14,59 | 14,64 | 14,34 | 14,44 | -1,20% | - |
| 10.01.2024 | 14,58 | 14,85 | 14,55 | 14,62 | 0,31% | - |
| 09.01.2024 | 15,00 | 15,00 | 14,45 | 14,57 | -3,12% | - |
| 08.01.2024 | 15,43 | 15,46 | 14,78 | 15,04 | -2,62% | - |
| 05.01.2024 | 15,56 | 15,58 | 14,86 | 15,45 | -0,68% | - |
| 04.01.2024 | 15,38 | 15,76 | 15,29 | 15,55 | 1,24% | - |
| 03.01.2024 | 14,79 | 15,60 | 14,72 | 15,36 | 3,54% | - |
| 02.01.2024 | 14,48 | 15,35 | 14,48 | 14,84 | -1,49% | - |
| 29.12.2023 | 14,91 | 15,06 | 14,89 | 15,06 | 1,21% | 13,00 |
| 28.12.2023 | 14,84 | 15,06 | 14,69 | 14,88 | 0,51% | - |
| 27.12.2023 | 14,73 | 14,85 | 14,60 | 14,81 | -0,97% | - |
| 22.12.2023 | 14,71 | 15,00 | 14,68 | 14,95 | 1,70% | - |
| 21.12.2023 | 14,39 | 14,70 | 14,32 | 14,70 | 2,01% | - |
| 20.12.2023 | 14,52 | 14,74 | 14,34 | 14,41 | -0,41% | - |
| 19.12.2023 | 14,47 | 14,48 | 14,22 | 14,47 | 1,97% | - |
| 18.12.2023 | 14,38 | 14,85 | 14,19 | 14,19 | -1,56% | - |
| 15.12.2023 | 13,80 | 14,47 | 13,78 | 14,42 | 4,49% | - |
| 14.12.2023 | 13,51 | 13,86 | 13,47 | 13,80 | 1,92% | - |
| 13.12.2023 | 13,72 | 13,73 | 13,25 | 13,54 | -1,17% | - |
| 12.12.2023 | 13,42 | 13,73 | 13,39 | 13,70 | 1,90% | - |
| 11.12.2023 | 13,29 | 13,52 | 13,27 | 13,44 | 1,05% | - |
| 08.12.2023 | 13,15 | 13,46 | 13,14 | 13,30 | 1,29% | - |
| 07.12.2023 | 13,43 | 13,43 | 12,99 | 13,13 | -2,16% | - |
| 06.12.2023 | 13,60 | 13,76 | 13,38 | 13,42 | -1,21% | - |
| 05.12.2023 | 14,45 | 14,48 | 13,54 | 13,59 | -5,92% | - |
| 04.12.2023 | 14,85 | 15,06 | 14,37 | 14,44 | 0,14% | - |