1,240€
0,57%
Echtzeit-Aktienkurs Geron Corp
Bid:
Ask:
Aktienkurse zur Geron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,24 | 1,26 | 1,21 | 1,25 | 0,97% | - |
| 24.04.2025 | 1,23 | 1,26 | 1,21 | 1,23 | 0,82% | 8.000,00 |
| 23.04.2025 | 1,23 | 1,29 | 1,19 | 1,22 | 0,16% | 10.000,00 |
| 22.04.2025 | 1,18 | 1,23 | 1,15 | 1,22 | 9,70% | 3.800,00 |
| 17.04.2025 | 1,10 | 1,12 | 1,06 | 1,11 | 1,83% | - |
| 16.04.2025 | 1,11 | 1,12 | 1,03 | 1,09 | -1,80% | - |
| 15.04.2025 | 1,16 | 1,17 | 1,09 | 1,11 | -3,89% | 7.900,00 |
| 14.04.2025 | 1,23 | 1,24 | 1,13 | 1,16 | -3,10% | - |
| 11.04.2025 | 1,15 | 1,23 | 1,12 | 1,20 | 3,28% | 3.800,00 |
| 10.04.2025 | 1,26 | 1,27 | 1,10 | 1,16 | -8,50% | - |
| 09.04.2025 | 1,17 | 1,27 | 1,08 | 1,26 | 8,63% | 400,00 |
| 08.04.2025 | 1,31 | 1,34 | 1,15 | 1,16 | -10,15% | 3.000,00 |
| 07.04.2025 | 1,28 | 1,30 | 1,12 | 1,30 | 2,45% | 3.000,00 |
| 04.04.2025 | 1,35 | 1,35 | 1,22 | 1,26 | -5,56% | 11.000,00 |
| 03.04.2025 | 1,46 | 1,46 | 1,32 | 1,34 | -8,35% | - |
| 02.04.2025 | 1,39 | 1,49 | 1,35 | 1,46 | 6,10% | 180,00 |
| 01.04.2025 | 1,46 | 1,48 | 1,35 | 1,38 | -6,07% | - |
| 31.03.2025 | 1,52 | 1,52 | 1,42 | 1,47 | -3,49% | - |
| 28.03.2025 | 1,53 | 1,55 | 1,48 | 1,52 | -0,82% | - |
| 27.03.2025 | 1,58 | 1,61 | 1,53 | 1,53 | -2,95% | - |
| 26.03.2025 | 1,62 | 1,63 | 1,52 | 1,58 | 1,06% | - |
| 25.03.2025 | 1,62 | 1,63 | 1,53 | 1,56 | -3,55% | - |
| 24.03.2025 | 1,67 | 1,76 | 1,60 | 1,62 | -4,00% | - |
| 21.03.2025 | 1,61 | 1,74 | 1,58 | 1,69 | 6,40% | 1.000,00 |
| 20.03.2025 | 1,56 | 1,62 | 1,55 | 1,59 | 1,64% | - |
| 19.03.2025 | 1,59 | 1,61 | 1,55 | 1,56 | -1,64% | - |
| 18.03.2025 | 1,56 | 1,61 | 1,53 | 1,59 | 0,99% | 70,00 |
| 17.03.2025 | 1,50 | 1,60 | 1,50 | 1,57 | 4,15% | 200,00 |
| 14.03.2025 | 1,54 | 1,59 | 1,48 | 1,51 | -2,01% | - |
| 13.03.2025 | 1,62 | 1,67 | 1,52 | 1,54 | -4,68% | - |
| 12.03.2025 | 1,49 | 1,64 | 1,47 | 1,61 | 9,80% | - |
| 11.03.2025 | 1,49 | 1,54 | 1,42 | 1,47 | -1,38% | 6.000,00 |
| 10.03.2025 | 1,61 | 1,61 | 1,45 | 1,49 | -6,26% | 400,00 |
| 07.03.2025 | 1,58 | 1,65 | 1,55 | 1,59 | 0,57% | - |
| 06.03.2025 | 1,56 | 1,63 | 1,52 | 1,58 | 1,87% | - |
| 05.03.2025 | 1,55 | 1,62 | 1,52 | 1,55 | 0,06% | - |
| 04.03.2025 | 1,65 | 1,66 | 1,52 | 1,55 | -5,20% | 32.500,00 |
| 03.03.2025 | 1,71 | 1,81 | 1,64 | 1,64 | -2,73% | 30,00 |
| 28.02.2025 | 1,67 | 1,76 | 1,64 | 1,68 | 0,27% | 2.000,00 |
| 27.02.2025 | 1,52 | 1,75 | 1,52 | 1,68 | 8,93% | 39.000,00 |
| 26.02.2025 | 2,26 | 2,32 | 1,43 | 1,54 | -31,80% | 1.800,00 |
| 25.02.2025 | 2,31 | 2,32 | 2,21 | 2,26 | -1,35% | - |
| 24.02.2025 | 2,49 | 2,50 | 2,27 | 2,29 | -7,03% | 566,00 |
| 21.02.2025 | 2,50 | 2,53 | 2,45 | 2,46 | -1,12% | - |
| 20.02.2025 | 2,43 | 2,53 | 2,39 | 2,49 | 2,38% | - |
| 19.02.2025 | 2,54 | 2,55 | 2,42 | 2,43 | -3,22% | 5.000,00 |
| 18.02.2025 | 2,47 | 2,58 | 2,44 | 2,51 | 1,93% | - |
| 17.02.2025 | 2,45 | 2,47 | 2,45 | 2,47 | 1,25% | 500,00 |
| 14.02.2025 | 2,65 | 2,70 | 2,41 | 2,44 | -8,53% | 2.000,00 |
| 13.02.2025 | 2,68 | 2,73 | 2,62 | 2,66 | -1,04% | - |
| 12.02.2025 | 2,68 | 2,71 | 2,61 | 2,69 | 0,11% | - |
| 11.02.2025 | 2,75 | 2,81 | 2,66 | 2,69 | -1,25% | 4.000,00 |
| 10.02.2025 | 2,83 | 2,87 | 2,68 | 2,72 | -3,92% | 2.000,00 |
| 07.02.2025 | 2,83 | 2,97 | 2,75 | 2,83 | 0,60% | - |
| 06.02.2025 | 2,88 | 2,93 | 2,81 | 2,82 | -2,53% | - |
| 05.02.2025 | 2,81 | 2,97 | 2,77 | 2,89 | 3,25% | - |
| 04.02.2025 | 2,77 | 2,83 | 2,73 | 2,80 | 0,50% | - |
| 03.02.2025 | 2,78 | 2,83 | 2,72 | 2,78 | 0,07% | - |
| 31.01.2025 | 2,76 | 2,83 | 2,75 | 2,78 | 0,65% | - |
| 30.01.2025 | 2,78 | 2,81 | 2,68 | 2,76 | -0,29% | 1.608,00 |
| 29.01.2025 | 2,88 | 2,92 | 2,75 | 2,77 | -3,82% | - |
| 28.01.2025 | 2,85 | 2,91 | 2,80 | 2,88 | 1,59% | - |
| 27.01.2025 | 2,87 | 2,94 | 2,78 | 2,84 | -1,29% | - |
| 24.01.2025 | 2,90 | 2,96 | 2,85 | 2,87 | -0,73% | - |
| 23.01.2025 | 2,87 | 2,91 | 2,79 | 2,89 | 0,59% | - |
| 22.01.2025 | 2,86 | 2,94 | 2,83 | 2,88 | 1,77% | - |
| 21.01.2025 | 2,79 | 2,88 | 2,79 | 2,83 | 1,56% | 700,00 |
| 20.01.2025 | 2,83 | 2,83 | 2,78 | 2,78 | -1,54% | - |
| 17.01.2025 | 2,83 | 2,90 | 2,77 | 2,83 | -0,11% | - |
| 16.01.2025 | 2,93 | 3,06 | 2,83 | 2,83 | -3,05% | - |
| 15.01.2025 | 2,83 | 2,98 | 2,83 | 2,92 | 2,10% | - |
| 14.01.2025 | 2,88 | 3,01 | 2,65 | 2,86 | -2,16% | - |
| 13.01.2025 | 3,13 | 3,13 | 2,75 | 2,92 | -5,41% | - |
| 10.01.2025 | 3,32 | 3,36 | 3,08 | 3,09 | -6,85% | 300,00 |
| 09.01.2025 | 3,32 | 3,33 | 3,31 | 3,32 | -0,12% | - |
| 08.01.2025 | 3,29 | 3,35 | 3,26 | 3,32 | 1,16% | - |
| 07.01.2025 | 3,33 | 3,38 | 3,26 | 3,28 | -0,45% | - |
| 06.01.2025 | 3,47 | 3,47 | 3,25 | 3,30 | -4,41% | - |
| 03.01.2025 | 3,49 | 3,57 | 3,44 | 3,45 | -1,54% | - |
| 02.01.2025 | 3,23 | 3,54 | 3,23 | 3,50 | 8,27% | - |
| 30.12.2024 | 3,22 | 3,24 | 3,21 | 3,24 | 4,17% | - |
| 27.12.2024 | 3,22 | 3,24 | 3,07 | 3,11 | -3,53% | 400,00 |
| 23.12.2024 | 3,36 | 3,40 | 3,18 | 3,22 | -4,34% | - |
| 20.12.2024 | 3,55 | 3,60 | 3,32 | 3,37 | -5,10% | 100,00 |
| 19.12.2024 | 3,65 | 3,68 | 3,53 | 3,55 | -2,89% | - |
| 18.12.2024 | 3,76 | 3,80 | 3,59 | 3,65 | -2,89% | - |
| 17.12.2024 | 3,68 | 3,81 | 3,59 | 3,76 | 3,74% | - |
| 16.12.2024 | 3,67 | 3,81 | 3,58 | 3,63 | -0,59% | - |
| 13.12.2024 | 3,75 | 3,84 | 3,58 | 3,65 | -2,76% | - |
| 12.12.2024 | 3,79 | 3,82 | 3,65 | 3,75 | -1,09% | - |
| 11.12.2024 | 3,79 | 3,85 | 3,75 | 3,79 | 0,04% | - |
| 10.12.2024 | 3,78 | 3,88 | 3,73 | 3,79 | 0,25% | - |
| 09.12.2024 | 3,73 | 3,86 | 3,67 | 3,78 | 1,27% | - |
| 06.12.2024 | 3,75 | 3,81 | 3,71 | 3,73 | -0,45% | - |
| 05.12.2024 | 3,79 | 3,84 | 3,73 | 3,75 | -0,98% | - |
| 04.12.2024 | 3,79 | 3,87 | 3,74 | 3,79 | -0,13% | - |
| 03.12.2024 | 3,87 | 3,88 | 3,71 | 3,79 | -1,46% | - |
| 02.12.2024 | 3,89 | 3,93 | 3,82 | 3,85 | -0,05% | - |
| 29.11.2024 | 3,95 | 4,00 | 3,83 | 3,85 | -2,41% | - |
| 28.11.2024 | 3,93 | 3,95 | 3,93 | 3,95 | 0,32% | - |