1,590$
7,43%
Echtzeit-Aktienkurs Geron Corp.
Bid:
Ask:
Aktienkurse zur Geron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 1,70 | 1,75 | 1,57 | 1,62 | -6,10% | 16.978.909,00 |
| 07.03.2025 | 1,71 | 1,80 | 1,68 | 1,72 | -0,58% | 13.366.543,00 |
| 06.03.2025 | 1,65 | 1,77 | 1,64 | 1,73 | 2,98% | 18.595.682,00 |
| 05.03.2025 | 1,64 | 1,73 | 1,63 | 1,68 | 1,20% | 17.795.000,00 |
| 04.03.2025 | 1,70 | 1,71 | 1,62 | 1,66 | -2,92% | 16.896.995,00 |
| 03.03.2025 | 1,84 | 1,91 | 1,70 | 1,71 | -2,84% | 26.483.962,00 |
| 28.02.2025 | 1,74 | 1,79 | 1,70 | 1,76 | 0,86% | 12.904.386,00 |
| 27.02.2025 | 1,60 | 1,82 | 1,57 | 1,75 | 8,39% | 30.089.010,00 |
| 26.02.2025 | 1,73 | 1,78 | 1,46 | 1,61 | -32,07% | 93.242.906,00 |
| 25.02.2025 | 2,37 | 2,42 | 2,32 | 2,37 | -0,63% | 15.080.077,00 |
| 24.02.2025 | 2,56 | 2,58 | 2,38 | 2,39 | -7,20% | 18.434.114,00 |
| 21.02.2025 | 2,64 | 2,66 | 2,56 | 2,57 | -2,28% | 8.936.370,00 |
| 20.02.2025 | 2,54 | 2,65 | 2,49 | 2,63 | 3,54% | 10.981.938,00 |
| 19.02.2025 | 2,60 | 2,63 | 2,52 | 2,54 | -3,42% | 11.954.109,00 |
| 18.02.2025 | 2,54 | 2,70 | 2,54 | 2,63 | 2,73% | 17.983.845,00 |
| 14.02.2025 | 2,80 | 2,84 | 2,52 | 2,56 | -8,24% | 23.221.977,00 |
| 13.02.2025 | 2,81 | 2,83 | 2,73 | 2,79 | 0,00% | 12.495.308,00 |
| 12.02.2025 | 2,73 | 2,82 | 2,70 | 2,79 | 0,00% | 14.801.127,00 |
| 11.02.2025 | 2,79 | 2,83 | 2,75 | 2,79 | -1,06% | 8.974.586,00 |
| 10.02.2025 | 2,92 | 2,96 | 2,76 | 2,82 | -3,75% | 19.974.255,00 |
| 07.02.2025 | 2,92 | 2,96 | 2,84 | 2,93 | 0,00% | 10.485.059,00 |
| 06.02.2025 | 3,03 | 3,03 | 2,92 | 2,93 | -2,98% | 6.972.861,00 |
| 05.02.2025 | 2,91 | 3,09 | 2,88 | 3,02 | 3,78% | 16.601.168,00 |
| 04.02.2025 | 2,85 | 2,94 | 2,82 | 2,91 | 2,11% | 11.346.242,00 |
| 03.02.2025 | 2,81 | 2,92 | 2,78 | 2,85 | -0,70% | 19.326.539,00 |
| 31.01.2025 | 2,89 | 2,95 | 2,85 | 2,87 | -0,35% | 10.686.868,00 |
| 30.01.2025 | 2,89 | 2,92 | 2,79 | 2,88 | -0,35% | 10.058.139,00 |
| 29.01.2025 | 2,99 | 3,04 | 2,86 | 2,89 | -3,67% | 10.525.220,00 |
| 28.01.2025 | 2,95 | 3,04 | 2,92 | 3,00 | 1,35% | 7.364.570,00 |
| 27.01.2025 | 3,00 | 3,09 | 2,92 | 2,96 | -1,66% | 6.658.278,00 |
| 24.01.2025 | 3,02 | 3,12 | 2,98 | 3,01 | -0,33% | 5.864.267,00 |
| 23.01.2025 | 2,95 | 3,03 | 2,90 | 3,02 | 1,00% | 5.036.195,00 |
| 22.01.2025 | 2,98 | 3,07 | 2,95 | 2,99 | 1,01% | 5.324.023,00 |
| 21.01.2025 | 2,95 | 3,00 | 2,90 | 2,96 | 2,42% | 6.245.372,00 |
| 17.01.2025 | 2,92 | 2,99 | 2,85 | 2,89 | -1,03% | 8.638.184,00 |
| 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 |