2,890$
-1,03%
Echtzeit-Aktienkurs Geron Corp
Bid:
Ask:
Aktienkurse zur Geron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 2,92 | 2,99 | 2,85 | 2,89 | -1,03% | 8.631.322,00 |
| 16.01.2025 | 2,99 | 3,03 | 2,91 | 2,92 | -2,99% | 5.996.806,00 |
| 15.01.2025 | 3,01 | 3,09 | 2,96 | 3,01 | 2,38% | 6.592.285,00 |
| 14.01.2025 | 3,02 | 3,09 | 2,87 | 2,94 | -1,34% | 12.403.207,00 |
| 13.01.2025 | 3,10 | 3,10 | 2,80 | 2,98 | -5,99% | 22.474.115,00 |
| 10.01.2025 | 3,38 | 3,45 | 3,15 | 3,17 | -7,31% | 17.921.850,00 |
| 08.01.2025 | 3,39 | 3,46 | 3,36 | 3,42 | 0,59% | 8.038.987,00 |
| 07.01.2025 | 3,45 | 3,50 | 3,37 | 3,40 | -0,87% | 7.090.321,00 |
| 06.01.2025 | 3,55 | 3,59 | 3,37 | 3,43 | -3,92% | 16.857.999,00 |
| 03.01.2025 | 3,63 | 3,68 | 3,54 | 3,57 | -0,83% | 17.779.043,00 |
| 02.01.2025 | 3,57 | 3,63 | 3,53 | 3,60 | 1,69% | 7.131.577,00 |
| 31.12.2024 | 3,41 | 3,57 | 3,40 | 3,54 | 4,12% | 14.035.740,00 |
| 30.12.2024 | 3,34 | 3,43 | 3,23 | 3,40 | 1,49% | 16.364.956,00 |
| 27.12.2024 | 3,29 | 3,40 | 3,20 | 3,35 | 1,52% | 34.014.310,00 |
| 26.12.2024 | 3,30 | 3,34 | 3,26 | 3,30 | -1,20% | 20.865.039,00 |
| 24.12.2024 | 3,34 | 3,35 | 3,28 | 3,34 | 0,00% | 5.595.677,00 |
| 23.12.2024 | 3,49 | 3,50 | 3,30 | 3,34 | -4,30% | 18.519.015,00 |
| 20.12.2024 | 3,61 | 3,69 | 3,46 | 3,49 | -4,64% | 25.228.071,00 |
| 19.12.2024 | 3,78 | 3,80 | 3,65 | 3,66 | -2,92% | 8.342.822,00 |
| 18.12.2024 | 3,95 | 3,99 | 3,72 | 3,77 | -4,07% | 7.674.861,00 |
| 17.12.2024 | 3,77 | 4,00 | 3,77 | 3,93 | 3,15% | 8.097.195,00 |
| 16.12.2024 | 3,87 | 3,87 | 3,76 | 3,81 | -1,30% | 8.928.183,00 |
| 13.12.2024 | 3,98 | 4,00 | 3,75 | 3,86 | -1,53% | 11.279.243,00 |
| 12.12.2024 | 3,98 | 4,01 | 3,83 | 3,92 | -1,51% | 8.264.722,00 |
| 11.12.2024 | 3,98 | 4,05 | 3,93 | 3,98 | -0,25% | 5.925.177,00 |
| 10.12.2024 | 3,98 | 4,01 | 3,92 | 3,99 | 0,25% | 5.139.670,00 |
| 09.12.2024 | 3,93 | 4,09 | 3,90 | 3,98 | 1,27% | 7.536.101,00 |
| 06.12.2024 | 3,98 | 4,03 | 3,91 | 3,93 | -1,26% | 3.492.759,00 |
| 05.12.2024 | 3,98 | 4,06 | 3,94 | 3,98 | -0,50% | 6.347.122,00 |
| 04.12.2024 | 3,95 | 4,08 | 3,91 | 4,00 | 1,27% | 3.408.326,00 |
| 03.12.2024 | 4,00 | 4,02 | 3,90 | 3,95 | -2,23% | 3.125.321,00 |
| 02.12.2024 | 4,10 | 4,12 | 4,00 | 4,04 | -1,94% | 4.311.553,00 |
| 29.11.2024 | 4,17 | 4,20 | 4,04 | 4,12 | -1,20% | 3.512.724,00 |
| 27.11.2024 | 4,06 | 4,21 | 4,00 | 4,17 | 2,71% | 6.472.472,00 |
| 26.11.2024 | 4,01 | 4,11 | 4,01 | 4,06 | -0,98% | 3.778.003,00 |
| 25.11.2024 | 4,10 | 4,20 | 4,08 | 4,10 | 0,74% | 7.677.814,00 |
| 22.11.2024 | 3,98 | 4,11 | 3,96 | 4,07 | 2,01% | 6.844.523,00 |
| 20.11.2024 | 3,76 | 4,00 | 3,73 | 3,99 | 5,28% | 9.500.978,00 |
| 19.11.2024 | 3,73 | 3,80 | 3,64 | 3,79 | 0,26% | 10.758.066,00 |
| 18.11.2024 | 3,69 | 3,86 | 3,60 | 3,78 | 3,28% | 11.556.898,00 |
| 15.11.2024 | 3,73 | 3,78 | 3,63 | 3,66 | -1,35% | 10.504.638,00 |
| 14.11.2024 | 3,86 | 3,95 | 3,68 | 3,71 | -3,89% | 10.012.668,00 |
| 13.11.2024 | 3,97 | 4,05 | 3,82 | 3,86 | -2,77% | 11.939.985,00 |
| 12.11.2024 | 4,10 | 4,21 | 3,95 | 3,97 | -3,64% | 11.279.561,00 |
| 11.11.2024 | 4,19 | 4,26 | 4,09 | 4,12 | -2,94% | 8.311.099,00 |
| 08.11.2024 | 4,21 | 4,33 | 4,15 | 4,25 | -1,05% | 11.149.420,00 |
| 07.11.2024 | 4,50 | 4,50 | 4,15 | 4,29 | 0,47% | 38.094.709,00 |
| 06.11.2024 | 4,35 | 4,41 | 4,26 | 4,27 | 1,18% | 12.548.651,00 |
| 05.11.2024 | 4,30 | 4,32 | 4,12 | 4,22 | -0,71% | 6.023.597,00 |
| 04.11.2024 | 4,08 | 4,26 | 3,98 | 4,25 | 3,41% | 6.072.677,00 |
| 01.11.2024 | 4,12 | 4,31 | 4,01 | 4,11 | -0,24% | 8.090.865,00 |
| 31.10.2024 | 4,12 | 4,20 | 4,08 | 4,12 | -0,60% | 3.794.533,00 |
| 30.10.2024 | 4,22 | 4,29 | 4,13 | 4,15 | -2,70% | 2.892.289,00 |
| 29.10.2024 | 4,19 | 4,28 | 4,19 | 4,26 | 0,95% | 3.319.461,00 |
| 28.10.2024 | 4,10 | 4,25 | 4,08 | 4,22 | 3,94% | 7.089.597,00 |
| 25.10.2024 | 3,98 | 4,10 | 3,88 | 4,06 | 1,50% | 5.777.442,00 |
| 24.10.2024 | 4,08 | 4,12 | 3,97 | 4,00 | -1,72% | 5.133.613,00 |
| 23.10.2024 | 4,00 | 4,08 | 3,91 | 4,07 | 1,50% | 5.142.387,00 |
| 22.10.2024 | 3,91 | 4,04 | 3,87 | 4,01 | 1,52% | 8.915.072,00 |
| 21.10.2024 | 4,07 | 4,10 | 3,92 | 3,95 | -3,42% | 7.312.567,00 |
| 18.10.2024 | 4,06 | 4,12 | 3,91 | 4,09 | 0,74% | 9.607.345,00 |
| 17.10.2024 | 4,14 | 4,15 | 3,91 | 4,06 | -2,64% | 12.710.579,00 |
| 16.10.2024 | 4,23 | 4,25 | 4,12 | 4,17 | -0,24% | 7.818.529,00 |
| 15.10.2024 | 4,11 | 4,27 | 4,11 | 4,18 | 0,97% | 5.238.617,00 |
| 14.10.2024 | 4,29 | 4,30 | 4,12 | 4,14 | -4,39% | 8.370.724,00 |
| 11.10.2024 | 4,29 | 4,34 | 4,18 | 4,33 | 0,00% | 7.330.938,00 |
| 10.10.2024 | 4,20 | 4,37 | 4,18 | 4,33 | 2,61% | 5.631.109,00 |
| 09.10.2024 | 4,23 | 4,27 | 4,19 | 4,22 | -1,06% | 4.555.668,00 |
| 08.10.2024 | 4,16 | 4,34 | 4,15 | 4,27 | 2,90% | 5.668.100,00 |
| 07.10.2024 | 4,29 | 4,35 | 4,14 | 4,15 | -4,05% | 6.866.862,00 |
| 04.10.2024 | 4,33 | 4,39 | 4,27 | 4,32 | 0,12% | 4.978.098,00 |
| 03.10.2024 | 4,39 | 4,50 | 4,31 | 4,32 | -2,82% | 5.772.331,00 |
| 02.10.2024 | 4,38 | 4,47 | 4,26 | 4,44 | 0,68% | 6.103.999,00 |
| 01.10.2024 | 4,53 | 4,55 | 4,39 | 4,41 | -2,43% | 7.534.787,00 |
| 30.09.2024 | 4,56 | 4,65 | 4,49 | 4,52 | -1,09% | 7.008.693,00 |
| 27.09.2024 | 4,47 | 4,60 | 4,33 | 4,57 | 3,16% | 8.754.380,00 |
| 26.09.2024 | 4,60 | 4,60 | 4,38 | 4,43 | -1,77% | 7.877.855,00 |
| 25.09.2024 | 4,59 | 4,59 | 4,46 | 4,51 | -1,85% | 4.764.920,00 |
| 24.09.2024 | 4,31 | 4,60 | 4,30 | 4,60 | 7,36% | 8.076.765,00 |
| 23.09.2024 | 4,75 | 4,75 | 4,23 | 4,28 | -9,13% | 12.055.133,00 |
| 20.09.2024 | 4,75 | 4,83 | 4,70 | 4,71 | -0,63% | 10.639.629,00 |
| 19.09.2024 | 4,68 | 4,74 | 4,58 | 4,74 | 4,87% | 12.236.876,00 |
| 18.09.2024 | 4,56 | 4,67 | 4,47 | 4,52 | -0,66% | 4.962.543,00 |
| 17.09.2024 | 4,44 | 4,69 | 4,43 | 4,55 | 4,12% | 11.137.317,00 |
| 16.09.2024 | 4,50 | 4,53 | 4,34 | 4,37 | -3,10% | 6.861.712,00 |
| 13.09.2024 | 4,53 | 4,71 | 4,46 | 4,51 | 1,35% | 9.294.688,00 |
| 12.09.2024 | 4,39 | 4,54 | 4,36 | 4,45 | 1,37% | 4.451.549,00 |
| 11.09.2024 | 4,30 | 4,39 | 4,26 | 4,39 | 1,15% | 4.379.404,00 |
| 10.09.2024 | 4,40 | 4,43 | 4,28 | 4,34 | -1,59% | 4.306.633,00 |
| 09.09.2024 | 4,30 | 4,57 | 4,30 | 4,41 | 3,76% | 7.736.317,00 |
| 06.09.2024 | 4,27 | 4,34 | 4,21 | 4,25 | -0,82% | 5.293.179,00 |
| 05.09.2024 | 4,27 | 4,34 | 4,23 | 4,29 | -0,12% | 3.847.342,00 |
| 04.09.2024 | 4,36 | 4,39 | 4,24 | 4,29 | -2,50% | 7.641.314,00 |
| 03.09.2024 | 4,74 | 4,74 | 4,21 | 4,40 | -7,37% | 20.282.942,00 |
| 30.08.2024 | 4,56 | 4,79 | 4,55 | 4,75 | 4,17% | 11.115.982,00 |
| 29.08.2024 | 4,51 | 4,67 | 4,51 | 4,56 | 1,11% | 6.636.550,00 |
| 28.08.2024 | 4,65 | 4,69 | 4,46 | 4,51 | -3,22% | 4.045.680,00 |
| 27.08.2024 | 4,54 | 4,71 | 4,51 | 4,66 | 2,19% | 6.639.876,00 |
| 26.08.2024 | 4,53 | 4,61 | 4,47 | 4,56 | 0,44% | 4.715.138,00 |
| 23.08.2024 | 4,52 | 4,59 | 4,48 | 4,54 | 1,34% | 4.412.899,00 |