21,265€
0,64%
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 | 21,11 | 21,11 | 21,11 | 21,11 | -0,09% | 122,00 |
| 10.05.2024 | 20,94 | 21,13 | 20,94 | 21,13 | 0,43% | 599,00 |
| 09.05.2024 | 20,86 | 21,04 | 20,86 | 21,04 | 0,86% | 52,00 |
| 08.05.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 0,77% | 309,00 |
| 07.05.2024 | 20,51 | 20,70 | 20,16 | 20,70 | 2,32% | 1.293,00 |
| 06.05.2024 | 20,00 | 20,27 | 19,60 | 20,23 | -1,51% | 2.000,00 |
| 03.05.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -0,72% | 18,00 |
| 02.05.2024 | 20,49 | 20,69 | 20,49 | 20,69 | 3,19% | 1.388,00 |
| 26.04.2024 | 19,94 | 20,05 | 19,94 | 20,05 | 2,53% | 310,00 |
| 25.04.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -1,46% | 2,00 |
| 23.04.2024 | 19,67 | 19,85 | 19,31 | 19,85 | 3,79% | 96,00 |
| 19.04.2024 | 19,31 | 19,31 | 19,12 | 19,12 | 1,57% | 455,00 |
| 18.04.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -1,44% | 2,00 |
| 17.04.2024 | 19,29 | 19,29 | 19,10 | 19,10 | -2,63% | 475,00 |
| 15.04.2024 | 19,17 | 19,62 | 19,17 | 19,62 | 0,46% | 142,00 |
| 11.04.2024 | 18,98 | 19,53 | 18,98 | 19,53 | 4,89% | 200,00 |
| 10.04.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,57% | 50,00 |
| 09.04.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -2,22% | 100,00 |
| 08.04.2024 | 19,32 | 19,53 | 18,92 | 18,93 | -1,10% | 2.259,00 |
| 05.04.2024 | 19,02 | 19,50 | 19,02 | 19,14 | 0,31% | 3.207,00 |
| 04.04.2024 | 19,25 | 19,25 | 19,08 | 19,08 | -1,24% | 286,00 |
| 03.04.2024 | 18,47 | 19,32 | 18,47 | 19,32 | 3,43% | 260,00 |
| 02.04.2024 | 19,17 | 19,17 | 18,68 | 18,68 | -1,06% | 921,00 |
| 28.03.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 1,78% | 300,00 |
| 27.03.2024 | 18,51 | 18,55 | 18,51 | 18,55 | 1,64% | 650,00 |
| 26.03.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -2,14% | 90,00 |
| 25.03.2024 | 18,87 | 18,87 | 18,65 | 18,65 | -0,21% | 104,00 |
| 22.03.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,59% | 50,00 |
| 21.03.2024 | 18,04 | 18,58 | 17,20 | 18,58 | 3,34% | 4.100,00 |
| 20.03.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -3,02% | 500,00 |
| 19.03.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,27% | 50,00 |
| 18.03.2024 | 18,80 | 18,80 | 18,59 | 18,59 | -0,05% | 668,00 |
| 15.03.2024 | 19,02 | 19,02 | 18,60 | 18,60 | -1,17% | 143,00 |
| 14.03.2024 | 19,00 | 19,30 | 18,82 | 18,82 | -2,13% | 901,00 |
| 13.03.2024 | 19,21 | 19,23 | 19,21 | 19,23 | 0,26% | 486,00 |
| 12.03.2024 | 18,87 | 19,18 | 18,86 | 19,18 | 1,16% | 4.597,00 |
| 11.03.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 2,60% | 124,00 |
| 08.03.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,05% | 250,00 |
| 07.03.2024 | 18,09 | 18,49 | 18,09 | 18,49 | 0,93% | 599,00 |
| 06.03.2024 | 18,11 | 18,32 | 18,11 | 18,32 | 0,05% | 340,00 |
| 05.03.2024 | 18,56 | 18,56 | 18,03 | 18,31 | -1,72% | 755,00 |
| 04.03.2024 | 19,21 | 19,21 | 18,56 | 18,63 | -2,00% | 590,00 |
| 01.03.2024 | 18,87 | 19,01 | 18,76 | 19,01 | 1,71% | 2.014,00 |
| 29.02.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 2,92% | 264,00 |
| 28.02.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -0,55% | 29,00 |
| 27.02.2024 | 17,76 | 18,38 | 17,76 | 18,26 | 1,22% | 648,00 |
| 26.02.2024 | 18,51 | 18,51 | 18,04 | 18,04 | -1,64% | 81,00 |
| 23.02.2024 | 17,81 | 18,34 | 17,50 | 18,34 | 1,89% | 1.029,00 |
| 22.02.2024 | 16,60 | 18,00 | 16,60 | 18,00 | 8,11% | 1.699,00 |
| 20.02.2024 | 16,28 | 16,65 | 16,20 | 16,65 | 0,12% | 2.064,00 |
| 16.02.2024 | 16,30 | 16,63 | 16,30 | 16,63 | 3,68% | 100,00 |
| 15.02.2024 | 16,59 | 16,59 | 16,04 | 16,04 | -2,31% | 354,00 |
| 14.02.2024 | 16,36 | 16,42 | 16,28 | 16,42 | -2,55% | 545,00 |
| 13.02.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -1,40% | 112,00 |
| 12.02.2024 | 16,98 | 17,09 | 16,98 | 17,09 | 1,54% | 742,00 |
| 09.02.2024 | 16,74 | 16,83 | 16,74 | 16,83 | 1,51% | 583,00 |
| 08.02.2024 | 16,60 | 16,60 | 16,54 | 16,58 | 0,79% | 4.024,00 |
| 07.02.2024 | 16,48 | 16,48 | 16,45 | 16,45 | -1,38% | 700,00 |
| 06.02.2024 | 16,09 | 16,94 | 16,09 | 16,68 | 5,04% | 2.632,00 |
| 05.02.2024 | 15,83 | 16,01 | 15,83 | 15,88 | -0,56% | 449,00 |
| 02.02.2024 | 15,50 | 16,06 | 14,80 | 15,97 | -3,50% | 3.983,00 |
| 01.02.2024 | 16,44 | 16,55 | 16,11 | 16,55 | 1,29% | 123,00 |
| 31.01.2024 | 16,46 | 16,46 | 16,34 | 16,34 | -0,61% | 350,00 |
| 30.01.2024 | 16,43 | 16,44 | 16,42 | 16,44 | 0,80% | 840,00 |
| 29.01.2024 | 16,26 | 16,31 | 16,05 | 16,31 | -0,24% | 630,00 |
| 26.01.2024 | 16,10 | 16,35 | 16,10 | 16,35 | 1,55% | 57,00 |
| 25.01.2024 | 16,08 | 16,18 | 16,06 | 16,10 | -0,19% | 851,00 |
| 24.01.2024 | 15,90 | 16,13 | 15,90 | 16,13 | 2,22% | 4.295,00 |
| 23.01.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 1,15% | 5,00 |
| 22.01.2024 | 15,58 | 15,75 | 15,41 | 15,60 | 0,13% | 1.540,00 |
| 19.01.2024 | 15,71 | 16,04 | 15,57 | 15,58 | -0,13% | 1.611,00 |
| 18.01.2024 | 14,80 | 15,60 | 14,73 | 15,60 | 3,45% | 2.499,00 |
| 17.01.2024 | 15,01 | 15,08 | 15,01 | 15,08 | 1,75% | 800,00 |
| 16.01.2024 | 14,86 | 14,86 | 14,82 | 14,82 | 0,68% | 475,00 |
| 15.01.2024 | 14,90 | 15,00 | 14,72 | 14,72 | 1,52% | 341,00 |
| 12.01.2024 | 14,51 | 14,53 | 14,50 | 14,50 | 0,62% | 1.244,00 |
| 11.01.2024 | 14,66 | 14,66 | 14,27 | 14,41 | -0,41% | 2.520,00 |
| 10.01.2024 | 14,47 | 14,47 | 14,47 | 14,47 | -0,41% | 250,00 |
| 09.01.2024 | 14,56 | 14,56 | 14,53 | 14,53 | -2,87% | 900,00 |
| 08.01.2024 | 15,53 | 15,53 | 14,81 | 14,96 | -3,42% | 2.817,00 |
| 05.01.2024 | 15,69 | 15,69 | 15,15 | 15,49 | -0,96% | 2.244,00 |
| 04.01.2024 | 15,39 | 15,64 | 15,27 | 15,64 | 1,96% | 1.845,00 |
| 03.01.2024 | 14,67 | 15,47 | 14,57 | 15,34 | 0,99% | 3.390,00 |
| 02.01.2024 | 14,99 | 15,47 | 14,99 | 15,19 | 2,29% | 1.088,00 |
| 29.12.2023 | 14,75 | 14,85 | 14,56 | 14,85 | -0,07% | 808,00 |
| 28.12.2023 | 14,65 | 15,01 | 14,65 | 14,86 | 1,50% | 276,00 |
| 27.12.2023 | 14,84 | 14,84 | 14,64 | 14,64 | -2,20% | 836,00 |
| 22.12.2023 | 14,96 | 14,97 | 14,92 | 14,97 | 3,53% | 5.303,00 |
| 21.12.2023 | 14,30 | 14,46 | 14,30 | 14,46 | 0,70% | 1.201,00 |
| 20.12.2023 | 14,36 | 14,36 | 14,36 | 14,36 | 0,00% | 393,00 |
| 19.12.2023 | 14,59 | 14,90 | 14,36 | 14,36 | -0,07% | 1.807,00 |
| 18.12.2023 | 14,76 | 14,76 | 14,37 | 14,37 | 0,21% | 854,00 |
| 15.12.2023 | 14,00 | 14,34 | 13,66 | 14,34 | 3,84% | 430,00 |
| 14.12.2023 | 13,41 | 13,81 | 13,41 | 13,81 | 1,40% | 935,00 |
| 12.12.2023 | 13,57 | 13,62 | 13,57 | 13,62 | 3,42% | 388,00 |
| 11.12.2023 | 13,17 | 13,17 | 13,17 | 13,17 | 0,69% | 81,00 |
| 08.12.2023 | 13,08 | 13,08 | 13,08 | 13,08 | -0,76% | 100,00 |
| 07.12.2023 | 13,25 | 13,25 | 13,18 | 13,18 | -1,27% | 513,00 |
| 06.12.2023 | 13,75 | 13,75 | 13,35 | 13,35 | -1,69% | 1.885,00 |
| 05.12.2023 | 14,56 | 14,56 | 13,58 | 13,58 | -5,43% | 4.763,00 |