21,250€
0,16%
Echtzeit-Aktienkurs Genco Shipping & Trading Ltd.
Bid:
Ask:
Aktienkurse zur Genco Shipping & Trading Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 21,24 | 21,40 | 21,06 | 21,25 | 0,14% | 122,00 |
| 10.05.2024 | 21,16 | 21,49 | 20,93 | 21,22 | 0,83% | 599,00 |
| 09.05.2024 | 21,07 | 21,75 | 20,86 | 21,04 | -0,07% | 52,00 |
| 08.05.2024 | 20,89 | 21,10 | 20,70 | 21,06 | 1,08% | 309,00 |
| 07.05.2024 | 20,30 | 20,95 | 20,16 | 20,83 | 2,76% | 1.293,00 |
| 06.05.2024 | 20,19 | 20,54 | 19,60 | 20,27 | -2,03% | 2.000,00 |
| 03.05.2024 | 20,77 | 20,82 | 20,40 | 20,69 | 0,15% | 18,00 |
| 02.05.2024 | 20,49 | 20,73 | 20,30 | 20,66 | 2,99% | 1.388,00 |
| 30.04.2024 | 19,99 | 20,16 | 19,88 | 20,06 | 0,40% | - |
| 29.04.2024 | 20,15 | 20,24 | 19,87 | 19,98 | -0,75% | - |
| 26.04.2024 | 19,83 | 20,19 | 19,78 | 20,13 | 1,80% | 310,00 |
| 25.04.2024 | 19,77 | 19,92 | 19,56 | 19,78 | -0,29% | 2,00 |
| 24.04.2024 | 19,77 | 19,89 | 19,70 | 19,83 | 0,52% | - |
| 23.04.2024 | 19,52 | 19,91 | 19,31 | 19,73 | 1,18% | 96,00 |
| 22.04.2024 | 19,32 | 19,69 | 19,13 | 19,50 | 1,18% | - |
| 19.04.2024 | 18,93 | 19,42 | 18,92 | 19,27 | 1,11% | 455,00 |
| 18.04.2024 | 19,01 | 19,19 | 18,82 | 19,06 | 0,16% | 2,00 |
| 17.04.2024 | 19,22 | 19,42 | 18,98 | 19,03 | -0,91% | 475,00 |
| 16.04.2024 | 19,42 | 19,55 | 19,11 | 19,21 | -1,30% | - |
| 15.04.2024 | 19,17 | 19,74 | 19,17 | 19,46 | 0,76% | 142,00 |
| 12.04.2024 | 19,58 | 19,70 | 19,25 | 19,31 | -1,00% | - |
| 11.04.2024 | 19,18 | 19,76 | 18,98 | 19,51 | 1,72% | 200,00 |
| 10.04.2024 | 18,78 | 19,42 | 18,62 | 19,18 | 1,91% | 50,00 |
| 09.04.2024 | 18,71 | 18,86 | 18,51 | 18,82 | 0,40% | 100,00 |
| 08.04.2024 | 19,11 | 19,53 | 18,73 | 18,74 | -1,92% | 2.259,00 |
| 05.04.2024 | 19,00 | 19,50 | 18,78 | 19,11 | 0,75% | 3.207,00 |
| 04.04.2024 | 19,40 | 19,40 | 18,86 | 18,97 | -2,17% | 286,00 |
| 03.04.2024 | 18,58 | 19,43 | 18,47 | 19,39 | 3,55% | 260,00 |
| 02.04.2024 | 18,98 | 19,17 | 18,50 | 18,72 | 0,24% | 921,00 |
| 28.03.2024 | 18,61 | 19,17 | 18,60 | 18,68 | 0,32% | 300,00 |
| 27.03.2024 | 18,32 | 18,63 | 18,25 | 18,62 | 1,97% | 650,00 |
| 26.03.2024 | 18,53 | 18,62 | 18,14 | 18,26 | -1,35% | 90,00 |
| 25.03.2024 | 18,77 | 18,87 | 18,51 | 18,51 | -1,86% | 104,00 |
| 22.03.2024 | 18,76 | 18,97 | 18,65 | 18,86 | 0,56% | 50,00 |
| 21.03.2024 | 18,16 | 18,82 | 17,20 | 18,75 | 3,39% | 4.100,00 |
| 20.03.2024 | 18,44 | 18,48 | 17,89 | 18,14 | -1,95% | 500,00 |
| 19.03.2024 | 18,65 | 18,73 | 18,45 | 18,50 | -0,96% | 50,00 |
| 18.03.2024 | 18,76 | 18,88 | 18,44 | 18,68 | -0,43% | 668,00 |
| 15.03.2024 | 18,82 | 19,02 | 18,59 | 18,76 | -0,24% | 143,00 |
| 14.03.2024 | 19,08 | 19,38 | 18,69 | 18,80 | -1,26% | 901,00 |
| 13.03.2024 | 19,39 | 19,48 | 18,95 | 19,04 | -1,65% | 486,00 |
| 12.03.2024 | 18,94 | 19,42 | 18,75 | 19,36 | 1,84% | 4.597,00 |
| 11.03.2024 | 18,91 | 19,03 | 18,51 | 19,01 | 0,56% | 124,00 |
| 08.03.2024 | 18,68 | 18,91 | 18,48 | 18,91 | 1,29% | 250,00 |
| 07.03.2024 | 18,12 | 18,71 | 18,09 | 18,67 | 1,74% | 599,00 |
| 06.03.2024 | 18,29 | 18,48 | 17,82 | 18,35 | 0,27% | 340,00 |
| 05.03.2024 | 18,68 | 18,70 | 18,03 | 18,30 | -1,27% | 755,00 |
| 04.03.2024 | 19,05 | 19,33 | 18,53 | 18,53 | -3,01% | 590,00 |
| 01.03.2024 | 18,80 | 19,29 | 18,75 | 19,11 | 1,27% | 2.014,00 |
| 29.02.2024 | 18,41 | 18,88 | 17,83 | 18,87 | 2,56% | 264,00 |
| 28.02.2024 | 18,18 | 18,76 | 18,16 | 18,40 | 1,15% | 29,00 |
| 27.02.2024 | 17,94 | 18,59 | 17,76 | 18,19 | 1,28% | 648,00 |
| 26.02.2024 | 18,51 | 18,51 | 17,77 | 17,96 | -2,23% | 81,00 |
| 23.02.2024 | 17,99 | 18,43 | 17,47 | 18,37 | 1,89% | 1.029,00 |
| 22.02.2024 | 16,54 | 18,26 | 16,52 | 18,03 | 7,42% | 1.699,00 |
| 21.02.2024 | 16,57 | 16,91 | 16,53 | 16,78 | 1,33% | - |
| 20.02.2024 | 16,12 | 16,71 | 16,10 | 16,56 | 2,60% | 2.064,00 |
| 19.02.2024 | 16,14 | 16,17 | 16,14 | 16,14 | -2,03% | - |
| 16.02.2024 | 16,41 | 16,63 | 16,30 | 16,48 | 0,18% | 100,00 |
| 15.02.2024 | 16,43 | 16,66 | 16,04 | 16,45 | 0,27% | 354,00 |
| 14.02.2024 | 16,46 | 16,69 | 16,18 | 16,40 | -0,58% | 545,00 |
| 13.02.2024 | 17,01 | 17,18 | 16,45 | 16,50 | -3,23% | 12,00 |
| 12.02.2024 | 16,84 | 17,09 | 16,68 | 17,05 | 1,01% | 742,00 |
| 09.02.2024 | 16,53 | 16,92 | 16,52 | 16,88 | 1,96% | 583,00 |
| 08.02.2024 | 16,63 | 16,67 | 16,47 | 16,55 | -0,54% | 4.024,00 |
| 07.02.2024 | 16,67 | 16,67 | 16,35 | 16,64 | -0,21% | 700,00 |
| 06.02.2024 | 16,22 | 16,97 | 16,09 | 16,68 | 2,46% | 2.632,00 |
| 05.02.2024 | 15,98 | 16,30 | 15,83 | 16,28 | 1,81% | 449,00 |
| 02.02.2024 | 16,00 | 16,15 | 14,80 | 15,99 | -1,24% | 3.983,00 |
| 01.02.2024 | 16,25 | 16,74 | 15,97 | 16,19 | -0,55% | 123,00 |
| 31.01.2024 | 16,53 | 16,57 | 16,27 | 16,28 | -1,42% | 350,00 |
| 30.01.2024 | 16,37 | 16,52 | 16,25 | 16,51 | 0,82% | 840,00 |
| 29.01.2024 | 16,40 | 16,55 | 16,05 | 16,38 | -0,30% | 630,00 |
| 26.01.2024 | 16,03 | 16,44 | 15,95 | 16,43 | 2,37% | 57,00 |
| 25.01.2024 | 16,25 | 16,30 | 15,79 | 16,05 | -1,02% | 851,00 |
| 24.01.2024 | 15,50 | 16,21 | 15,44 | 16,21 | 4,51% | 4.295,00 |
| 23.01.2024 | 15,62 | 15,78 | 15,51 | 15,51 | -1,08% | 5,00 |
| 22.01.2024 | 15,70 | 15,75 | 15,41 | 15,68 | -0,06% | 1.540,00 |
| 19.01.2024 | 15,58 | 16,04 | 15,39 | 15,69 | 0,38% | 1.611,00 |
| 18.01.2024 | 14,95 | 15,65 | 14,69 | 15,63 | 4,27% | 2.499,00 |
| 17.01.2024 | 14,93 | 15,13 | 14,71 | 14,99 | 0,07% | 800,00 |
| 16.01.2024 | 14,85 | 15,14 | 14,61 | 14,98 | 0,84% | 475,00 |
| 15.01.2024 | 14,90 | 15,00 | 14,72 | 14,86 | 1,89% | 341,00 |
| 12.01.2024 | 14,42 | 14,77 | 14,41 | 14,58 | 0,93% | 1.244,00 |
| 11.01.2024 | 14,61 | 14,66 | 14,27 | 14,45 | -1,20% | 2.520,00 |
| 10.01.2024 | 14,56 | 14,86 | 14,47 | 14,62 | 0,27% | 250,00 |
| 09.01.2024 | 15,02 | 15,03 | 14,45 | 14,58 | -3,06% | 900,00 |
| 08.01.2024 | 15,53 | 15,53 | 14,77 | 15,04 | -2,53% | 2.817,00 |
| 05.01.2024 | 15,55 | 15,69 | 14,99 | 15,43 | -0,77% | 2.244,00 |
| 04.01.2024 | 15,30 | 15,76 | 15,26 | 15,55 | 1,17% | 1.845,00 |
| 03.01.2024 | 14,81 | 15,60 | 14,57 | 15,37 | 3,57% | 3.390,00 |
| 02.01.2024 | 15,05 | 15,47 | 14,84 | 14,84 | -0,77% | 1.088,00 |
| 29.12.2023 | 14,87 | 14,98 | 14,37 | 14,96 | 0,50% | 808,00 |
| 28.12.2023 | 14,80 | 15,06 | 14,65 | 14,88 | 0,47% | 276,00 |
| 27.12.2023 | 14,71 | 14,84 | 14,60 | 14,81 | -0,94% | 836,00 |
| 22.12.2023 | 14,67 | 14,98 | 14,62 | 14,95 | 1,84% | 5.303,00 |
| 21.12.2023 | 14,43 | 14,70 | 14,20 | 14,68 | 1,87% | 1.201,00 |
| 20.12.2023 | 14,51 | 14,75 | 14,34 | 14,41 | -0,35% | 393,00 |
| 19.12.2023 | 14,46 | 14,90 | 14,20 | 14,46 | 0,00% | 1.807,00 |
| 18.12.2023 | 14,42 | 14,86 | 14,31 | 14,46 | 0,42% | 854,00 |