1,175$
2,17%
Echtzeit-Aktienkurs Geron Corp
Bid:
Ask:
Aktienkurse zur Geron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,13 | 1,18 | 1,11 | 1,18 | 2,17% | 9.843.444,00 |
| 31.07.2025 | 1,11 | 1,16 | 1,09 | 1,15 | 4,55% | 12.712.377,00 |
| 30.07.2025 | 1,13 | 1,16 | 1,09 | 1,10 | -2,65% | 8.411.974,00 |
| 29.07.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -1,74% | 10.265.196,00 |
| 28.07.2025 | 1,27 | 1,28 | 1,13 | 1,15 | -8,73% | 22.615.420,00 |
| 25.07.2025 | 1,30 | 1,30 | 1,25 | 1,26 | -1,56% | 6.737.095,00 |
| 24.07.2025 | 1,33 | 1,33 | 1,27 | 1,28 | -3,76% | 9.312.467,00 |
| 23.07.2025 | 1,30 | 1,37 | 1,28 | 1,33 | 3,91% | 10.426.377,00 |
| 22.07.2025 | 1,20 | 1,31 | 1,20 | 1,28 | 4,07% | 8.718.638,00 |
| 21.07.2025 | 1,26 | 1,29 | 1,22 | 1,23 | -0,81% | 8.287.579,00 |
| 18.07.2025 | 1,32 | 1,34 | 1,24 | 1,24 | -3,88% | 5.289.601,00 |
| 17.07.2025 | 1,27 | 1,33 | 1,25 | 1,29 | 1,57% | 5.222.598,00 |
| 16.07.2025 | 1,28 | 1,33 | 1,26 | 1,27 | 0,79% | 8.003.786,00 |
| 15.07.2025 | 1,33 | 1,34 | 1,26 | 1,26 | -5,97% | 7.378.973,00 |
| 14.07.2025 | 1,30 | 1,35 | 1,30 | 1,34 | 1,52% | 5.312.631,00 |
| 11.07.2025 | 1,33 | 1,38 | 1,30 | 1,32 | -4,35% | 7.529.407,00 |
| 10.07.2025 | 1,44 | 1,44 | 1,30 | 1,38 | -4,17% | 11.988.360,00 |
| 09.07.2025 | 1,40 | 1,48 | 1,39 | 1,44 | 3,60% | 9.919.322,00 |
| 08.07.2025 | 1,39 | 1,43 | 1,36 | 1,39 | 1,46% | 9.094.860,00 |
| 07.07.2025 | 1,40 | 1,44 | 1,37 | 1,37 | -4,20% | 5.934.372,00 |
| 03.07.2025 | 1,41 | 1,43 | 1,38 | 1,43 | 2,14% | 4.024.006,00 |
| 02.07.2025 | 1,39 | 1,46 | 1,34 | 1,40 | 1,45% | 10.306.762,00 |
| 01.07.2025 | 1,39 | 1,47 | 1,37 | 1,38 | -1,78% | 14.456.453,00 |
| 30.06.2025 | 1,49 | 1,49 | 1,37 | 1,41 | -5,07% | 14.432.614,00 |
| 27.06.2025 | 1,52 | 1,57 | 1,48 | 1,48 | -3,27% | 13.421.491,00 |
| 26.06.2025 | 1,51 | 1,53 | 1,47 | 1,53 | 0,66% | 9.435.479,00 |
| 25.06.2025 | 1,56 | 1,56 | 1,46 | 1,52 | -1,94% | 8.083.977,00 |
| 24.06.2025 | 1,44 | 1,57 | 1,44 | 1,55 | 9,15% | 12.305.626,00 |
| 23.06.2025 | 1,50 | 1,50 | 1,42 | 1,42 | -4,70% | 8.819.969,00 |
| 20.06.2025 | 1,57 | 1,58 | 1,49 | 1,49 | -3,87% | 10.749.622,00 |
| 18.06.2025 | 1,46 | 1,58 | 1,43 | 1,55 | 6,90% | 7.955.151,00 |
| 17.06.2025 | 1,54 | 1,55 | 1,42 | 1,45 | -6,45% | 5.852.013,00 |
| 16.06.2025 | 1,51 | 1,56 | 1,47 | 1,55 | 2,65% | 8.986.266,00 |
| 13.06.2025 | 1,53 | 1,57 | 1,50 | 1,51 | -3,21% | 7.482.188,00 |
| 12.06.2025 | 1,50 | 1,58 | 1,50 | 1,56 | 1,30% | 6.747.637,00 |
| 11.06.2025 | 1,60 | 1,62 | 1,53 | 1,54 | -3,75% | 6.566.321,00 |
| 10.06.2025 | 1,62 | 1,65 | 1,56 | 1,60 | -1,23% | 7.391.369,00 |
| 09.06.2025 | 1,63 | 1,69 | 1,58 | 1,62 | 1,25% | 12.280.817,00 |
| 06.06.2025 | 1,59 | 1,63 | 1,56 | 1,60 | 2,89% | 8.806.310,00 |
| 05.06.2025 | 1,52 | 1,56 | 1,50 | 1,56 | 0,97% | 10.149.143,00 |
| 04.06.2025 | 1,54 | 1,59 | 1,52 | 1,54 | -1,91% | 8.223.618,00 |
| 03.06.2025 | 1,43 | 1,59 | 1,40 | 1,57 | 9,79% | 18.117.712,00 |
| 02.06.2025 | 1,53 | 1,54 | 1,39 | 1,43 | -5,92% | 13.200.756,00 |
| 30.05.2025 | 1,47 | 1,60 | 1,40 | 1,52 | 2,70% | 22.328.451,00 |
| 29.05.2025 | 1,44 | 1,50 | 1,42 | 1,48 | 2,07% | 8.799.002,00 |
| 28.05.2025 | 1,49 | 1,53 | 1,43 | 1,45 | -2,68% | 8.433.114,00 |
| 27.05.2025 | 1,45 | 1,54 | 1,42 | 1,49 | 2,76% | 11.372.457,00 |
| 23.05.2025 | 1,46 | 1,52 | 1,42 | 1,45 | -2,03% | 11.880.536,00 |
| 22.05.2025 | 1,31 | 1,53 | 1,30 | 1,48 | 10,45% | 23.531.436,00 |
| 21.05.2025 | 1,37 | 1,39 | 1,32 | 1,34 | -3,60% | 9.257.210,00 |
| 20.05.2025 | 1,39 | 1,45 | 1,35 | 1,39 | 0,00% | 8.118.036,00 |
| 19.05.2025 | 1,26 | 1,40 | 1,26 | 1,39 | 9,45% | 14.535.382,00 |
| 16.05.2025 | 1,20 | 1,28 | 1,19 | 1,27 | 5,39% | 13.828.393,00 |
| 15.05.2025 | 1,21 | 1,22 | 1,18 | 1,21 | 1,26% | 6.297.146,00 |
| 14.05.2025 | 1,27 | 1,29 | 1,18 | 1,19 | -0,83% | 5.893.385,00 |
| 13.05.2025 | 1,27 | 1,30 | 1,18 | 1,20 | -6,25% | 10.541.529,00 |
| 12.05.2025 | 1,25 | 1,34 | 1,23 | 1,28 | 8,47% | 12.487.127,00 |
| 09.05.2025 | 1,27 | 1,33 | 1,17 | 1,18 | -6,35% | 15.863.315,00 |
| 08.05.2025 | 1,30 | 1,32 | 1,25 | 1,26 | -3,82% | 9.590.872,00 |
| 07.05.2025 | 1,30 | 1,44 | 1,27 | 1,31 | -0,76% | 18.259.487,00 |
| 06.05.2025 | 1,40 | 1,42 | 1,32 | 1,32 | -7,04% | 14.940.471,00 |
| 05.05.2025 | 1,40 | 1,46 | 1,37 | 1,42 | 2,90% | 18.393.996,00 |
| 02.05.2025 | 1,41 | 1,48 | 1,36 | 1,38 | -3,50% | 12.011.417,00 |
| 01.05.2025 | 1,40 | 1,43 | 1,34 | 1,43 | 1,42% | 7.824.889,00 |
| 30.04.2025 | 1,38 | 1,42 | 1,36 | 1,41 | 2,17% | 8.672.733,00 |
| 29.04.2025 | 1,39 | 1,40 | 1,34 | 1,38 | -1,43% | 7.278.772,00 |
| 28.04.2025 | 1,40 | 1,48 | 1,37 | 1,40 | -1,41% | 6.123.373,00 |
| 25.04.2025 | 1,39 | 1,44 | 1,36 | 1,42 | 0,00% | 6.356.225,00 |
| 24.04.2025 | 1,37 | 1,44 | 1,36 | 1,42 | 3,65% | 5.329.706,00 |
| 23.04.2025 | 1,44 | 1,47 | 1,37 | 1,37 | -2,84% | 9.728.539,00 |
| 22.04.2025 | 1,37 | 1,41 | 1,31 | 1,41 | 4,44% | 14.976.094,00 |
| 21.04.2025 | 1,27 | 1,43 | 1,27 | 1,35 | 6,30% | 15.598.056,00 |
| 17.04.2025 | 1,23 | 1,28 | 1,20 | 1,27 | 2,42% | 8.287.784,00 |
| 16.04.2025 | 1,25 | 1,26 | 1,17 | 1,24 | -0,80% | 12.336.768,00 |
| 15.04.2025 | 1,30 | 1,31 | 1,22 | 1,25 | -5,30% | 11.363.311,00 |
| 14.04.2025 | 1,38 | 1,38 | 1,28 | 1,32 | -4,35% | 16.088.758,00 |
| 11.04.2025 | 1,32 | 1,39 | 1,26 | 1,38 | 6,56% | 9.210.166,00 |
| 10.04.2025 | 1,34 | 1,35 | 1,23 | 1,30 | -6,50% | 11.076.314,00 |
| 09.04.2025 | 1,26 | 1,40 | 1,19 | 1,39 | 8,20% | 20.387.026,00 |
| 08.04.2025 | 1,43 | 1,45 | 1,26 | 1,28 | -9,86% | 10.090.906,00 |
| 07.04.2025 | 1,33 | 1,43 | 1,28 | 1,42 | 2,90% | 13.681.051,00 |
| 04.04.2025 | 1,46 | 1,47 | 1,33 | 1,38 | -6,44% | 14.550.353,00 |
| 03.04.2025 | 1,53 | 1,57 | 1,46 | 1,48 | -7,23% | 10.395.549,00 |
| 02.04.2025 | 1,48 | 1,62 | 1,45 | 1,59 | 7,43% | 17.852.699,00 |
| 01.04.2025 | 1,59 | 1,60 | 1,45 | 1,48 | -6,92% | 31.177.413,00 |
| 31.03.2025 | 1,60 | 1,63 | 1,53 | 1,59 | -3,64% | 20.605.078,00 |
| 28.03.2025 | 1,65 | 1,66 | 1,60 | 1,65 | 0,00% | 16.132.707,00 |
| 27.03.2025 | 1,71 | 1,74 | 1,65 | 1,65 | -2,94% | 12.110.147,00 |
| 26.03.2025 | 1,70 | 1,75 | 1,63 | 1,70 | 0,00% | 20.018.969,00 |
| 25.03.2025 | 1,74 | 1,76 | 1,65 | 1,70 | -2,86% | 6.526.746,00 |
| 24.03.2025 | 1,79 | 1,83 | 1,73 | 1,75 | -3,58% | 11.648.189,00 |
| 21.03.2025 | 1,72 | 1,89 | 1,71 | 1,82 | 3,71% | 26.060.960,00 |
| 20.03.2025 | 1,70 | 1,75 | 1,68 | 1,75 | 2,94% | 10.152.624,00 |
| 19.03.2025 | 1,71 | 1,75 | 1,68 | 1,70 | -1,73% | 6.277.662,00 |
| 18.03.2025 | 1,72 | 1,76 | 1,67 | 1,73 | -0,57% | 9.272.094,00 |
| 17.03.2025 | 1,64 | 1,75 | 1,62 | 1,74 | 6,75% | 13.372.579,00 |
| 14.03.2025 | 1,68 | 1,73 | 1,61 | 1,63 | -2,40% | 8.601.132,00 |
| 13.03.2025 | 1,77 | 1,81 | 1,65 | 1,67 | -5,65% | 11.787.713,00 |
| 12.03.2025 | 1,62 | 1,79 | 1,59 | 1,77 | 11,32% | 19.293.670,00 |
| 11.03.2025 | 1,59 | 1,65 | 1,57 | 1,59 | -1,55% | 13.940.033,00 |