22,281$
0,50%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,27 | 22,38 | 21,98 | 22,26 | 0,41% | 526.192,00 |
| 02.05.2024 | 21,94 | 22,24 | 21,74 | 22,17 | 1,88% | 658.478,00 |
| 01.05.2024 | 21,35 | 21,91 | 21,27 | 21,76 | 1,97% | 601.450,00 |
| 30.04.2024 | 21,42 | 21,53 | 21,33 | 21,34 | -0,37% | 550.489,00 |
| 29.04.2024 | 21,49 | 21,52 | 21,27 | 21,42 | -0,60% | 583.081,00 |
| 26.04.2024 | 21,34 | 21,62 | 21,29 | 21,55 | 1,51% | 471.918,00 |
| 25.04.2024 | 21,10 | 21,35 | 21,06 | 21,23 | 0,05% | 519.462,00 |
| 24.04.2024 | 21,22 | 21,28 | 21,05 | 21,22 | 0,47% | 362.301,00 |
| 23.04.2024 | 20,85 | 21,31 | 20,83 | 21,12 | 1,54% | 539.339,00 |
| 22.04.2024 | 20,48 | 20,98 | 20,43 | 20,80 | 1,22% | 475.179,00 |
| 19.04.2024 | 20,33 | 20,72 | 20,29 | 20,55 | 1,33% | 429.755,00 |
| 18.04.2024 | 20,20 | 20,47 | 20,05 | 20,28 | 0,10% | 403.610,00 |
| 17.04.2024 | 20,56 | 20,69 | 20,22 | 20,26 | -0,64% | 402.151,00 |
| 16.04.2024 | 20,50 | 20,61 | 20,30 | 20,39 | -1,26% | 422.377,00 |
| 15.04.2024 | 20,74 | 21,01 | 20,58 | 20,65 | 0,49% | 344.404,00 |
| 12.04.2024 | 20,85 | 20,95 | 20,48 | 20,55 | -1,91% | 439.655,00 |
| 11.04.2024 | 20,88 | 21,21 | 20,79 | 20,95 | 1,65% | 632.293,00 |
| 10.04.2024 | 20,25 | 20,89 | 20,23 | 20,61 | 1,13% | 513.223,00 |
| 09.04.2024 | 20,32 | 20,48 | 20,17 | 20,38 | 0,30% | 642.327,00 |
| 08.04.2024 | 20,78 | 20,78 | 20,31 | 20,32 | -1,93% | 502.344,00 |
| 05.04.2024 | 20,55 | 20,79 | 20,50 | 20,72 | 0,83% | 500.322,00 |
| 04.04.2024 | 20,94 | 21,01 | 20,51 | 20,55 | -2,19% | 561.452,00 |
| 03.04.2024 | 20,24 | 21,06 | 20,08 | 21,01 | 4,74% | 819.804,00 |
| 02.04.2024 | 20,21 | 20,24 | 19,93 | 20,06 | -1,57% | 869.774,00 |
| 01.04.2024 | 20,50 | 20,57 | 20,22 | 20,38 | 0,25% | 995.045,00 |
| 28.03.2024 | 20,19 | 20,70 | 20,19 | 20,33 | 0,94% | 600.150,00 |
| 27.03.2024 | 19,91 | 20,17 | 19,84 | 20,14 | 1,77% | 502.316,00 |
| 26.03.2024 | 19,99 | 20,17 | 19,63 | 19,79 | -1,30% | 915.206,00 |
| 25.03.2024 | 20,40 | 20,44 | 20,05 | 20,05 | -1,81% | 597.315,00 |
| 22.03.2024 | 20,32 | 20,50 | 20,19 | 20,42 | 0,49% | 530.368,00 |
| 21.03.2024 | 19,86 | 20,43 | 19,86 | 20,32 | 2,52% | 666.545,00 |
| 20.03.2024 | 19,67 | 19,90 | 19,39 | 19,82 | -1,10% | 964.750,00 |
| 19.03.2024 | 20,21 | 20,31 | 20,01 | 20,04 | -1,09% | 949.597,00 |
| 18.03.2024 | 20,38 | 20,40 | 20,07 | 20,26 | -0,78% | 605.284,00 |
| 15.03.2024 | 20,45 | 20,59 | 20,24 | 20,42 | -0,34% | 897.474,00 |
| 14.03.2024 | 20,84 | 20,88 | 20,33 | 20,49 | -1,68% | 660.311,00 |
| 13.03.2024 | 21,20 | 21,24 | 20,74 | 20,84 | -1,61% | 557.221,00 |
| 12.03.2024 | 20,77 | 21,22 | 20,49 | 21,18 | 1,92% | 842.675,00 |
| 11.03.2024 | 20,45 | 20,79 | 20,22 | 20,78 | 0,34% | 552.710,00 |
| 08.03.2024 | 20,50 | 20,71 | 20,33 | 20,71 | 1,27% | 642.872,00 |
| 07.03.2024 | 19,88 | 20,48 | 19,82 | 20,45 | 2,51% | 654.053,00 |
| 06.03.2024 | 19,86 | 20,15 | 19,69 | 19,95 | 0,45% | 671.422,00 |
| 05.03.2024 | 19,62 | 20,09 | 19,54 | 19,86 | -1,14% | 858.488,00 |
| 04.03.2024 | 20,70 | 20,73 | 20,09 | 20,09 | -2,90% | 821.372,00 |
| 01.03.2024 | 20,53 | 20,91 | 20,38 | 20,69 | 1,42% | 1.061.718,00 |
| 29.02.2024 | 19,98 | 20,44 | 19,92 | 20,40 | 2,20% | 774.898,00 |
| 28.02.2024 | 20,19 | 20,32 | 19,76 | 19,96 | 1,37% | 869.187,00 |
| 27.02.2024 | 19,71 | 20,15 | 19,63 | 19,69 | 1,13% | 676.430,00 |
| 26.02.2024 | 19,65 | 19,76 | 19,27 | 19,47 | -2,01% | 733.027,00 |
| 23.02.2024 | 19,38 | 19,94 | 19,38 | 19,87 | 1,95% | 1.395.199,00 |
| 22.02.2024 | 18,50 | 19,76 | 18,35 | 19,49 | 7,26% | 1.812.241,00 |
| 21.02.2024 | 18,14 | 18,29 | 18,02 | 18,17 | 1,40% | 707.477,00 |
| 20.02.2024 | 17,70 | 18,06 | 17,49 | 17,92 | 1,13% | 1.048.136,00 |
| 16.02.2024 | 17,72 | 17,91 | 17,64 | 17,72 | 0,17% | 578.171,00 |
| 15.02.2024 | 17,53 | 17,93 | 17,33 | 17,69 | 0,51% | 534.301,00 |
| 14.02.2024 | 17,78 | 17,83 | 17,34 | 17,60 | -0,23% | 684.103,00 |
| 13.02.2024 | 18,17 | 18,17 | 17,62 | 17,64 | -3,76% | 633.658,00 |
| 12.02.2024 | 18,17 | 18,40 | 18,10 | 18,33 | 0,83% | 721.241,00 |
| 09.02.2024 | 17,83 | 18,25 | 17,81 | 18,18 | 2,02% | 833.394,00 |
| 08.02.2024 | 17,75 | 17,93 | 17,74 | 17,82 | -0,61% | 507.732,00 |
| 07.02.2024 | 17,88 | 17,98 | 17,74 | 17,93 | 0,00% | 486.851,00 |
| 06.02.2024 | 17,60 | 18,22 | 17,57 | 17,93 | 2,81% | 865.617,00 |
| 05.02.2024 | 17,30 | 17,51 | 17,21 | 17,44 | 1,04% | 1.004.641,00 |
| 02.02.2024 | 17,30 | 17,42 | 16,94 | 17,26 | -1,76% | 975.313,00 |
| 01.02.2024 | 17,69 | 18,18 | 17,35 | 17,57 | 0,17% | 1.113.822,00 |
| 31.01.2024 | 17,93 | 18,00 | 17,54 | 17,54 | -1,90% | 666.811,00 |
| 30.01.2024 | 17,65 | 17,92 | 17,63 | 17,88 | 0,85% | 529.859,00 |
| 29.01.2024 | 17,76 | 17,76 | 17,34 | 17,73 | -0,45% | 580.867,00 |
| 26.01.2024 | 17,50 | 17,85 | 17,42 | 17,81 | 2,24% | 637.360,00 |
| 25.01.2024 | 17,67 | 17,67 | 17,12 | 17,42 | -1,30% | 578.375,00 |
| 24.01.2024 | 17,00 | 17,66 | 17,00 | 17,65 | 4,93% | 952.186,00 |
| 23.01.2024 | 17,00 | 17,09 | 16,82 | 16,82 | -1,35% | 668.373,00 |
| 22.01.2024 | 17,02 | 17,09 | 16,85 | 17,05 | -0,29% | 645.646,00 |
| 19.01.2024 | 17,03 | 17,11 | 16,74 | 17,10 | 0,71% | 925.700,00 |
| 18.01.2024 | 16,49 | 17,01 | 16,38 | 16,98 | 4,17% | 893.718,00 |
| 17.01.2024 | 16,12 | 16,44 | 15,99 | 16,30 | 0,25% | 532.606,00 |
| 16.01.2024 | 16,18 | 16,47 | 15,99 | 16,26 | 1,94% | 803.395,00 |
| 12.01.2024 | 16,10 | 16,22 | 15,85 | 15,95 | 0,76% | 592.502,00 |
| 11.01.2024 | 15,98 | 15,98 | 15,67 | 15,83 | -1,19% | 399.790,00 |
| 10.01.2024 | 16,08 | 16,26 | 15,98 | 16,02 | 0,56% | 689.866,00 |
| 09.01.2024 | 16,28 | 16,28 | 15,80 | 15,93 | -3,28% | 696.391,00 |
| 08.01.2024 | 16,56 | 16,60 | 16,20 | 16,47 | -2,54% | 653.860,00 |
| 05.01.2024 | 16,47 | 17,01 | 16,21 | 16,90 | -0,59% | 785.526,00 |
| 04.01.2024 | 16,92 | 17,28 | 16,84 | 17,00 | 1,37% | 1.108.413,00 |
| 03.01.2024 | 16,29 | 17,04 | 16,22 | 16,77 | 3,26% | 1.325.886,00 |
| 02.01.2024 | 16,65 | 16,77 | 16,23 | 16,24 | -2,11% | 755.372,00 |
| 29.12.2023 | 16,60 | 16,71 | 16,37 | 16,59 | 0,67% | 651.334,00 |
| 28.12.2023 | 16,36 | 16,72 | 16,33 | 16,48 | 0,18% | 672.288,00 |
| 27.12.2023 | 16,22 | 16,48 | 16,22 | 16,45 | 1,36% | 601.656,00 |
| 26.12.2023 | 16,30 | 16,44 | 16,09 | 16,23 | -1,40% | 610.861,00 |
| 22.12.2023 | 16,34 | 16,54 | 16,26 | 16,46 | 1,73% | 694.501,00 |
| 21.12.2023 | 15,96 | 16,18 | 15,82 | 16,18 | 2,73% | 522.130,00 |
| 20.12.2023 | 15,84 | 16,16 | 15,70 | 15,75 | -0,94% | 796.090,00 |
| 19.12.2023 | 15,77 | 15,91 | 15,57 | 15,90 | 0,57% | 843.088,00 |
| 18.12.2023 | 16,00 | 16,22 | 15,66 | 15,81 | 0,70% | 910.853,00 |
| 15.12.2023 | 15,37 | 15,78 | 15,25 | 15,70 | 3,63% | 1.164.523,00 |
| 14.12.2023 | 14,92 | 15,24 | 14,91 | 15,15 | 2,85% | 858.822,00 |
| 13.12.2023 | 14,69 | 14,77 | 14,28 | 14,73 | -0,34% | 762.664,00 |
| 12.12.2023 | 14,51 | 14,83 | 14,43 | 14,78 | 2,21% | 605.538,00 |
| 11.12.2023 | 14,31 | 14,55 | 14,28 | 14,46 | 1,05% | 486.662,00 |