21,055€
3,87%
Echtzeit-Aktienkurs GENCO SHIPPING & TRADING Ltd
Bid:
Ask:
Aktienkurse zur GENCO SHIPPING & TRADING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 20,45 | 20,54 | 20,45 | 20,54 | 1,33% | - |
| 08.05.2024 | 20,26 | 20,29 | 20,26 | 20,27 | 1,20% | - |
| 07.05.2024 | 19,72 | 20,03 | 19,71 | 20,03 | -0,20% | - |
| 06.05.2024 | 19,61 | 20,07 | 19,61 | 20,07 | -1,13% | - |
| 03.05.2024 | 20,17 | 20,30 | 20,15 | 20,30 | 0,74% | - |
| 02.05.2024 | 19,78 | 20,15 | 19,77 | 20,15 | 3,02% | - |
| 30.04.2024 | 19,41 | 19,56 | 19,40 | 19,56 | -1,36% | - |
| 29.04.2024 | 19,55 | 19,83 | 19,55 | 19,83 | 1,48% | - |
| 26.04.2024 | 19,23 | 19,54 | 19,22 | 19,54 | -0,10% | - |
| 25.04.2024 | 19,17 | 19,56 | 19,15 | 19,56 | 0,64% | - |
| 24.04.2024 | 19,18 | 19,44 | 19,17 | 19,44 | 2,45% | - |
| 23.04.2024 | 18,97 | 18,97 | 18,93 | 18,97 | 0,58% | - |
| 22.04.2024 | 18,78 | 18,86 | 18,75 | 18,86 | 1,75% | - |
| 19.04.2024 | 18,40 | 18,54 | 18,40 | 18,54 | -0,11% | - |
| 18.04.2024 | 18,46 | 18,56 | 18,45 | 18,56 | -0,80% | - |
| 17.04.2024 | 18,62 | 18,71 | 18,62 | 18,71 | -0,24% | - |
| 16.04.2024 | 18,84 | 18,86 | 18,75 | 18,75 | -0,77% | - |
| 15.04.2024 | 18,79 | 18,90 | 18,69 | 18,90 | -1,02% | - |
| 12.04.2024 | 19,06 | 19,09 | 19,06 | 19,09 | 2,00% | - |
| 11.04.2024 | 18,63 | 18,72 | 18,62 | 18,72 | 2,80% | - |
| 10.04.2024 | 18,24 | 18,24 | 18,21 | 18,21 | -0,33% | - |
| 09.04.2024 | 18,16 | 18,27 | 18,15 | 18,27 | -2,40% | - |
| 08.04.2024 | 18,53 | 18,72 | 18,53 | 18,72 | -2,27% | - |
| 05.04.2024 | 18,45 | 19,15 | 18,42 | 19,15 | 2,46% | 1.850,00 |
| 04.04.2024 | 18,79 | 18,79 | 18,69 | 18,69 | 3,23% | - |
| 03.04.2024 | 19,15 | 19,15 | 18,06 | 18,11 | -1,12% | 52,00 |
| 02.04.2024 | 18,42 | 18,43 | 18,31 | 18,31 | -1,03% | - |
| 28.03.2024 | 18,08 | 18,50 | 18,08 | 18,50 | 3,06% | - |
| 27.03.2024 | 17,77 | 17,95 | 17,77 | 17,95 | 0,39% | - |
| 26.03.2024 | 18,00 | 18,00 | 17,88 | 17,88 | -2,45% | - |
| 25.03.2024 | 18,30 | 18,33 | 18,30 | 18,33 | -0,22% | - |
| 22.03.2024 | 18,20 | 18,37 | 18,20 | 18,37 | 1,16% | - |
| 21.03.2024 | 17,65 | 18,16 | 17,65 | 18,16 | 2,83% | - |
| 20.03.2024 | 17,90 | 17,92 | 17,66 | 17,66 | -2,91% | - |
| 19.03.2024 | 18,13 | 18,19 | 18,13 | 18,19 | -0,71% | - |
| 18.03.2024 | 18,22 | 18,32 | 18,19 | 18,32 | 0,00% | 608,00 |
| 15.03.2024 | 18,26 | 18,32 | 18,26 | 18,32 | -0,92% | - |
| 14.03.2024 | 18,53 | 19,75 | 18,49 | 18,49 | -2,01% | 1.000,00 |
| 13.03.2024 | 18,83 | 18,87 | 18,82 | 18,87 | 2,55% | - |
| 12.03.2024 | 18,39 | 18,40 | 18,37 | 18,40 | 0,66% | - |
| 11.03.2024 | 18,35 | 18,35 | 18,28 | 18,28 | -0,33% | - |
| 08.03.2024 | 18,14 | 18,34 | 18,14 | 18,34 | 2,69% | - |
| 07.03.2024 | 17,72 | 17,86 | 17,72 | 17,86 | 0,28% | - |
| 06.03.2024 | 17,76 | 17,81 | 17,69 | 17,81 | -2,09% | - |
| 05.03.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -2,26% | - |
| 04.03.2024 | 18,48 | 18,61 | 18,48 | 18,61 | 0,49% | - |
| 01.03.2024 | 18,29 | 18,52 | 18,27 | 18,52 | 3,23% | - |
| 29.02.2024 | 17,87 | 17,94 | 17,83 | 17,94 | -0,88% | - |
| 28.02.2024 | 17,64 | 18,10 | 17,64 | 18,10 | 3,25% | - |
| 27.02.2024 | 17,40 | 17,53 | 17,40 | 17,53 | -0,62% | - |
| 26.02.2024 | 17,79 | 17,79 | 17,64 | 17,64 | 0,57% | - |
| 23.02.2024 | 17,15 | 17,54 | 17,15 | 17,54 | 5,85% | - |
| 22.02.2024 | 16,17 | 16,57 | 16,17 | 16,57 | 1,97% | - |
| 21.02.2024 | 16,08 | 16,25 | 16,06 | 16,25 | 2,33% | - |
| 20.02.2024 | 15,65 | 15,88 | 15,64 | 15,88 | -0,56% | - |
| 19.02.2024 | 15,68 | 15,97 | 15,68 | 15,97 | -0,25% | - |
| 16.02.2024 | 15,94 | 16,01 | 15,94 | 16,01 | 0,88% | - |
| 15.02.2024 | 15,94 | 15,95 | 15,87 | 15,87 | -1,18% | - |
| 14.02.2024 | 16,00 | 16,06 | 16,00 | 16,06 | -2,37% | - |
| 13.02.2024 | 16,52 | 16,52 | 16,45 | 16,45 | 0,24% | - |
| 12.02.2024 | 16,33 | 16,41 | 16,33 | 16,41 | 1,74% | - |
| 09.02.2024 | 16,05 | 16,13 | 16,04 | 16,13 | 0,37% | - |
| 08.02.2024 | 16,15 | 16,16 | 16,07 | 16,07 | 0,06% | - |
| 07.02.2024 | 16,17 | 16,17 | 16,06 | 16,06 | 0,56% | - |
| 06.02.2024 | 15,74 | 15,97 | 15,74 | 15,97 | 2,37% | - |
| 05.02.2024 | 15,51 | 15,60 | 15,51 | 15,60 | 0,52% | - |
| 02.02.2024 | 14,51 | 15,52 | 14,31 | 15,52 | -2,08% | 955,00 |
| 01.02.2024 | 15,80 | 15,85 | 15,80 | 15,85 | -0,81% | - |
| 31.01.2024 | 16,06 | 16,06 | 15,98 | 15,98 | 0,69% | - |
| 30.01.2024 | 15,87 | 15,87 | 15,87 | 15,87 | -0,44% | - |
| 29.01.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 2,31% | - |
| 26.01.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -1,20% | - |
| 25.01.2024 | 15,77 | 15,77 | 15,77 | 15,77 | 4,85% | - |
| 24.01.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -4,20% | - |
| 23.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,95% | 700,00 |
| 22.01.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -4,57% | - |
| 19.01.2024 | 15,16 | 15,98 | 15,16 | 15,98 | 11,13% | 3,00 |
| 18.01.2024 | 14,38 | 14,38 | 14,38 | 14,38 | -0,62% | - |
| 17.01.2024 | 14,47 | 14,47 | 14,47 | 14,47 | 0,49% | - |
| 16.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,14% | - |
| 15.01.2024 | 14,42 | 14,42 | 14,42 | 14,42 | 2,93% | - |
| 12.01.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -1,34% | - |
| 11.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,50% | - |
| 10.01.2024 | 14,13 | 14,13 | 14,13 | 14,13 | -3,02% | - |
| 09.01.2024 | 14,57 | 14,57 | 14,57 | 14,57 | -2,48% | - |
| 08.01.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -1,13% | - |
| 05.01.2024 | 15,11 | 15,11 | 15,11 | 15,11 | -2,52% | - |
| 04.01.2024 | 14,90 | 15,50 | 14,90 | 15,50 | 8,92% | 150,00 |
| 03.01.2024 | 14,23 | 14,23 | 14,23 | 14,23 | -2,60% | - |
| 02.01.2024 | 14,61 | 14,61 | 14,61 | 14,61 | 4,96% | - |
| 29.12.2023 | 13,92 | 13,92 | 13,92 | 13,92 | -3,00% | - |
| 28.12.2023 | 14,35 | 14,35 | 14,35 | 14,35 | 0,70% | - |
| 27.12.2023 | 14,25 | 14,25 | 14,25 | 14,25 | 0,21% | - |
| 22.12.2023 | 14,22 | 14,22 | 14,22 | 14,22 | 1,43% | - |
| 21.12.2023 | 14,02 | 14,02 | 14,02 | 14,02 | -0,36% | - |
| 20.12.2023 | 14,07 | 14,07 | 14,07 | 14,07 | 0,21% | - |
| 19.12.2023 | 14,04 | 14,04 | 14,04 | 14,04 | 0,43% | - |
| 18.12.2023 | 13,98 | 13,98 | 13,98 | 13,98 | 4,33% | - |
| 15.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 1,59% | - |
| 14.12.2023 | 13,19 | 13,19 | 13,19 | 13,19 | -0,90% | - |