4,510$
1,35%
Echtzeit-Aktienkurs Geron Corp.
Bid:
Ask:
Aktienkurse zur Geron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2024 | 4,51 | 4,55 | 4,42 | 4,48 | -1,32% | 4.085.226,00 |
| 21.08.2024 | 4,68 | 4,68 | 4,53 | 4,54 | -1,73% | 5.080.906,00 |
| 20.08.2024 | 4,41 | 4,66 | 4,38 | 4,62 | 3,59% | 9.219.330,00 |
| 19.08.2024 | 4,48 | 4,51 | 4,36 | 4,46 | -0,89% | 8.590.929,00 |
| 16.08.2024 | 4,46 | 4,56 | 4,43 | 4,50 | 0,90% | 6.513.765,00 |
| 15.08.2024 | 4,45 | 4,50 | 4,41 | 4,46 | 0,45% | 4.998.169,00 |
| 14.08.2024 | 4,60 | 4,63 | 4,44 | 4,44 | -2,84% | 7.578.326,00 |
| 13.08.2024 | 4,73 | 4,76 | 4,55 | 4,57 | -3,38% | 6.284.979,00 |
| 12.08.2024 | 4,71 | 4,84 | 4,65 | 4,73 | 0,64% | 7.796.958,00 |
| 09.08.2024 | 4,60 | 4,73 | 4,48 | 4,70 | 2,17% | 9.480.231,00 |
| 08.08.2024 | 4,49 | 4,77 | 4,19 | 4,60 | 0,88% | 12.681.203,00 |
| 07.08.2024 | 4,70 | 4,72 | 4,46 | 4,56 | -0,87% | 19.218.157,00 |
| 06.08.2024 | 4,52 | 4,69 | 4,47 | 4,60 | 1,77% | 7.248.535,00 |
| 05.08.2024 | 4,19 | 4,57 | 4,15 | 4,52 | -1,09% | 14.912.159,00 |
| 02.08.2024 | 4,65 | 4,70 | 4,55 | 4,57 | -4,49% | 14.078.404,00 |
| 01.08.2024 | 4,71 | 4,89 | 4,71 | 4,79 | 0,95% | 14.644.401,00 |
| 31.07.2024 | 4,69 | 4,83 | 4,69 | 4,74 | 1,28% | 9.331.213,00 |
| 30.07.2024 | 4,67 | 4,80 | 4,65 | 4,68 | -0,21% | 8.126.415,00 |
| 29.07.2024 | 4,70 | 4,86 | 4,65 | 4,69 | 0,64% | 14.447.146,00 |
| 26.07.2024 | 4,35 | 4,77 | 4,35 | 4,66 | 8,50% | 12.627.725,00 |
| 25.07.2024 | 4,29 | 4,40 | 4,20 | 4,30 | 0,23% | 6.846.416,00 |
| 24.07.2024 | 4,25 | 4,51 | 4,20 | 4,29 | -7,25% | 18.777.832,00 |
| 23.07.2024 | 4,68 | 4,70 | 4,58 | 4,62 | -1,28% | 9.958.819,00 |
| 22.07.2024 | 4,66 | 4,74 | 4,60 | 4,68 | 1,74% | 5.407.690,00 |
| 19.07.2024 | 4,69 | 4,77 | 4,59 | 4,60 | -1,50% | 4.160.953,00 |
| 18.07.2024 | 4,73 | 4,86 | 4,62 | 4,67 | -1,89% | 4.254.128,00 |
| 17.07.2024 | 4,91 | 4,94 | 4,72 | 4,76 | -4,61% | 11.114.453,00 |
| 16.07.2024 | 4,91 | 5,06 | 4,89 | 4,99 | 1,73% | 10.756.392,00 |
| 15.07.2024 | 4,69 | 4,91 | 4,65 | 4,91 | 4,36% | 6.850.594,00 |
| 12.07.2024 | 4,84 | 4,85 | 4,53 | 4,70 | -1,05% | 8.605.239,00 |
| 11.07.2024 | 4,59 | 4,92 | 4,59 | 4,75 | 3,26% | 14.649.339,00 |
| 10.07.2024 | 4,55 | 4,64 | 4,54 | 4,60 | 0,44% | 8.112.516,00 |
| 09.07.2024 | 4,51 | 4,64 | 4,51 | 4,58 | 1,10% | 7.535.916,00 |
| 08.07.2024 | 4,55 | 4,66 | 4,48 | 4,53 | 0,00% | 8.685.498,00 |
| 05.07.2024 | 4,32 | 4,55 | 4,32 | 4,53 | 3,90% | 5.490.933,00 |
| 03.07.2024 | 4,20 | 4,41 | 4,20 | 4,36 | 4,56% | 3.225.337,00 |
| 02.07.2024 | 4,34 | 4,37 | 4,16 | 4,17 | -3,92% | 6.071.089,00 |
| 01.07.2024 | 4,24 | 4,49 | 4,24 | 4,34 | 2,36% | 7.678.447,00 |
| 28.06.2024 | 4,48 | 4,48 | 4,18 | 4,24 | -4,50% | 9.030.471,00 |
| 27.06.2024 | 4,43 | 4,50 | 4,36 | 4,44 | -0,11% | 5.713.527,00 |
| 26.06.2024 | 4,50 | 4,50 | 4,28 | 4,45 | -1,66% | 8.513.527,00 |
| 25.06.2024 | 4,56 | 4,74 | 4,50 | 4,52 | -1,53% | 8.551.914,00 |
| 24.06.2024 | 4,65 | 4,69 | 4,53 | 4,59 | -1,08% | 7.731.463,00 |
| 21.06.2024 | 4,43 | 4,66 | 4,40 | 4,64 | 4,50% | 9.401.479,00 |
| 20.06.2024 | 4,45 | 4,51 | 4,34 | 4,44 | -1,11% | 7.251.027,00 |
| 18.06.2024 | 4,66 | 4,67 | 4,31 | 4,49 | -3,85% | 16.092.013,00 |
| 17.06.2024 | 4,83 | 4,86 | 4,64 | 4,67 | -4,11% | 12.230.104,00 |
| 14.06.2024 | 4,86 | 5,02 | 4,82 | 4,87 | -0,41% | 11.435.548,00 |
| 13.06.2024 | 5,05 | 5,09 | 4,80 | 4,89 | -3,74% | 13.527.953,00 |
| 12.06.2024 | 5,20 | 5,34 | 5,04 | 5,08 | -0,20% | 9.321.862,00 |
| 11.06.2024 | 5,00 | 5,33 | 4,97 | 5,09 | 1,09% | 21.231.881,00 |
| 10.06.2024 | 4,58 | 5,08 | 4,51 | 5,04 | 9,69% | 32.231.557,00 |
| 07.06.2024 | 4,46 | 5,15 | 4,45 | 4,59 | 17,99% | 98.447.198,00 |
| 06.06.2024 | 3,96 | 3,99 | 3,84 | 3,89 | -2,75% | 5.807.534,00 |
| 05.06.2024 | 4,03 | 4,05 | 3,83 | 4,00 | 0,25% | 7.298.910,00 |
| 04.06.2024 | 3,87 | 4,02 | 3,76 | 3,99 | 4,18% | 16.344.801,00 |
| 03.06.2024 | 3,67 | 3,92 | 3,63 | 3,83 | 7,89% | 10.051.228,00 |
| 31.05.2024 | 3,50 | 3,66 | 3,50 | 3,55 | 2,31% | 8.989.247,00 |
| 30.05.2024 | 3,35 | 3,48 | 3,23 | 3,47 | 4,52% | 8.095.930,00 |
| 29.05.2024 | 3,31 | 3,36 | 3,23 | 3,32 | -0,90% | 7.896.027,00 |
| 28.05.2024 | 3,47 | 3,52 | 3,30 | 3,35 | -3,74% | 8.076.730,00 |
| 24.05.2024 | 3,53 | 3,54 | 3,44 | 3,48 | -0,29% | 6.997.101,00 |
| 23.05.2024 | 3,67 | 3,68 | 3,46 | 3,49 | -4,64% | 8.615.997,00 |
| 22.05.2024 | 3,68 | 3,73 | 3,61 | 3,66 | -1,08% | 5.819.770,00 |
| 21.05.2024 | 3,70 | 3,82 | 3,67 | 3,70 | -0,80% | 4.663.553,00 |
| 20.05.2024 | 3,83 | 3,84 | 3,71 | 3,73 | -2,10% | 5.542.455,00 |
| 17.05.2024 | 3,91 | 3,98 | 3,74 | 3,81 | -2,31% | 6.913.931,00 |
| 16.05.2024 | 3,89 | 3,93 | 3,82 | 3,90 | 0,00% | 5.338.419,00 |
| 15.05.2024 | 3,75 | 3,93 | 3,71 | 3,90 | 5,98% | 6.952.568,00 |
| 14.05.2024 | 3,73 | 3,83 | 3,67 | 3,68 | -1,34% | 5.659.761,00 |
| 13.05.2024 | 3,85 | 3,88 | 3,72 | 3,73 | -1,84% | 4.410.189,00 |
| 10.05.2024 | 3,92 | 3,95 | 3,75 | 3,80 | -2,31% | 4.238.954,00 |
| 09.05.2024 | 3,84 | 3,92 | 3,80 | 3,89 | 2,10% | 4.226.300,00 |
| 08.05.2024 | 3,85 | 3,90 | 3,78 | 3,81 | -1,30% | 8.898.508,00 |
| 07.05.2024 | 3,78 | 3,89 | 3,74 | 3,86 | 3,49% | 4.482.538,00 |
| 06.05.2024 | 3,95 | 3,95 | 3,69 | 3,73 | -5,09% | 6.674.724,00 |
| 03.05.2024 | 4,00 | 4,02 | 3,74 | 3,93 | -0,51% | 8.414.147,00 |
| 02.05.2024 | 4,14 | 4,20 | 3,84 | 3,95 | -3,07% | 10.226.503,00 |
| 01.05.2024 | 3,97 | 4,21 | 3,88 | 4,08 | 3,82% | 15.105.521,00 |
| 30.04.2024 | 4,02 | 4,12 | 3,92 | 3,93 | -5,19% | 13.426.433,00 |
| 29.04.2024 | 3,88 | 4,30 | 3,77 | 4,14 | 9,23% | 24.131.133,00 |
| 26.04.2024 | 3,59 | 3,84 | 3,56 | 3,79 | 6,46% | 7.855.222,00 |
| 25.04.2024 | 3,54 | 3,60 | 3,36 | 3,56 | -0,56% | 9.045.941,00 |
| 24.04.2024 | 3,53 | 3,71 | 3,51 | 3,58 | 2,29% | 6.619.650,00 |
| 23.04.2024 | 3,72 | 3,82 | 3,49 | 3,50 | -6,17% | 9.679.815,00 |