1,016€
2,28%
Echtzeit-Aktienkurs Geron Corp
Bid:
Ask:
Aktienkurse zur Geron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,00 | 1,02 | 0,96 | 1,01 | 1,34% | 10.850,00 |
| 31.07.2025 | 0,97 | 1,01 | 0,96 | 0,99 | 3,53% | 6.768,00 |
| 30.07.2025 | 0,99 | 1,04 | 0,96 | 0,96 | -2,97% | 58.460,00 |
| 29.07.2025 | 1,00 | 1,02 | 0,98 | 0,99 | -0,09% | 10.783,00 |
| 28.07.2025 | 1,09 | 1,13 | 0,99 | 0,99 | -7,91% | 183.352,00 |
| 25.07.2025 | 1,09 | 1,12 | 1,07 | 1,07 | -0,90% | 3.177,00 |
| 24.07.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -3,69% | 1.554,00 |
| 23.07.2025 | 1,09 | 1,16 | 1,09 | 1,13 | 2,11% | 17.301,00 |
| 22.07.2025 | 1,06 | 1,11 | 1,05 | 1,10 | 5,18% | 20.435,00 |
| 21.07.2025 | 1,09 | 1,10 | 1,05 | 1,05 | -2,19% | 35.334,00 |
| 18.07.2025 | 1,12 | 1,14 | 1,07 | 1,07 | -4,05% | 8.324,00 |
| 17.07.2025 | 1,10 | 1,14 | 1,10 | 1,12 | 1,89% | - |
| 16.07.2025 | 1,10 | 1,14 | 1,09 | 1,10 | -0,30% | 3.245,00 |
| 15.07.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -3,93% | 72.055,00 |
| 14.07.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,67% | 2.650,00 |
| 11.07.2025 | 1,18 | 1,18 | 1,12 | 1,13 | -4,23% | 14.784,00 |
| 10.07.2025 | 1,23 | 1,25 | 1,11 | 1,18 | -4,70% | 95.564,00 |
| 09.07.2025 | 1,19 | 1,26 | 1,19 | 1,23 | 3,63% | 24.189,00 |
| 08.07.2025 | 1,17 | 1,21 | 1,17 | 1,19 | 1,51% | 1.500,00 |
| 07.07.2025 | 1,21 | 1,22 | 1,17 | 1,17 | -2,50% | 490,00 |
| 04.07.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,87% | - |
| 03.07.2025 | 1,23 | 1,24 | 1,18 | 1,21 | 1,15% | - |
| 02.07.2025 | 1,19 | 1,23 | 1,14 | 1,20 | 2,06% | 211,00 |
| 01.07.2025 | 1,20 | 1,24 | 1,17 | 1,17 | -2,89% | 21.306,00 |
| 30.06.2025 | 1,28 | 1,28 | 1,16 | 1,21 | -4,65% | 54.525,00 |
| 27.06.2025 | 1,28 | 1,33 | 1,27 | 1,27 | -1,97% | - |
| 26.06.2025 | 1,30 | 1,30 | 1,26 | 1,29 | -1,05% | 5.200,00 |
| 25.06.2025 | 1,34 | 1,34 | 1,26 | 1,31 | -2,30% | - |
| 24.06.2025 | 1,25 | 1,35 | 1,25 | 1,34 | 8,78% | - |
| 23.06.2025 | 1,31 | 1,32 | 1,23 | 1,23 | -6,44% | 1.079,00 |
| 20.06.2025 | 1,32 | 1,39 | 1,31 | 1,32 | -0,08% | 350,00 |
| 19.06.2025 | 1,35 | 1,35 | 1,28 | 1,32 | -2,25% | 11.010,00 |
| 18.06.2025 | 1,26 | 1,37 | 1,26 | 1,35 | 7,03% | - |
| 17.06.2025 | 1,34 | 1,35 | 1,24 | 1,26 | -5,85% | 14.101,00 |
| 16.06.2025 | 1,31 | 1,35 | 1,27 | 1,34 | 2,51% | 10.424,00 |
| 13.06.2025 | 1,35 | 1,36 | 1,30 | 1,30 | -4,15% | 4.368,00 |
| 12.06.2025 | 1,33 | 1,36 | 1,30 | 1,36 | 1,10% | 5.759,00 |
| 11.06.2025 | 1,40 | 1,41 | 1,34 | 1,35 | -3,60% | 5.150,00 |
| 10.06.2025 | 1,42 | 1,47 | 1,37 | 1,40 | -1,88% | 23.283,00 |
| 09.06.2025 | 1,40 | 1,47 | 1,39 | 1,42 | 1,64% | 879,00 |
| 06.06.2025 | 1,37 | 1,43 | 1,35 | 1,40 | 2,92% | 1.402,00 |
| 05.06.2025 | 1,35 | 1,38 | 1,31 | 1,36 | 0,44% | 2.200,00 |
| 04.06.2025 | 1,39 | 1,42 | 1,33 | 1,35 | -1,65% | 2.219,00 |
| 03.06.2025 | 1,25 | 1,39 | 1,23 | 1,38 | 10,52% | 32.951,00 |
| 02.06.2025 | 1,34 | 1,42 | 1,22 | 1,25 | -7,28% | 21.345,00 |
| 30.05.2025 | 1,31 | 1,40 | 1,24 | 1,34 | 4,23% | 23.000,00 |
| 29.05.2025 | 1,31 | 1,32 | 1,25 | 1,29 | 1,38% | 128,00 |
| 28.05.2025 | 1,33 | 1,36 | 1,27 | 1,27 | -3,60% | 1.717,00 |
| 27.05.2025 | 1,29 | 1,36 | 1,25 | 1,32 | 2,57% | 4.924,00 |
| 26.05.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 0,41% | 1.717,00 |
| 23.05.2025 | 1,30 | 1,33 | 1,25 | 1,28 | -2,70% | 5.330,00 |
| 22.05.2025 | 1,18 | 1,35 | 1,11 | 1,32 | 10,82% | 24.682,00 |
| 21.05.2025 | 1,22 | 1,23 | 1,17 | 1,19 | -3,30% | - |
| 20.05.2025 | 1,23 | 1,28 | 1,19 | 1,23 | -0,32% | 3.900,00 |
| 19.05.2025 | 1,11 | 1,24 | 1,10 | 1,23 | 7,74% | 408,00 |
| 16.05.2025 | 1,09 | 1,14 | 1,06 | 1,14 | 6,13% | 375,00 |
| 15.05.2025 | 1,05 | 1,10 | 1,05 | 1,08 | 0,75% | 2.881,00 |
| 14.05.2025 | 1,10 | 1,15 | 1,06 | 1,07 | -0,70% | 1.918,00 |
| 13.05.2025 | 1,15 | 1,16 | 1,06 | 1,08 | -5,63% | 1.849,00 |
| 12.05.2025 | 1,08 | 1,20 | 1,07 | 1,14 | 9,29% | 1.571,00 |
| 09.05.2025 | 1,12 | 1,18 | 1,04 | 1,04 | -8,06% | 4.700,00 |
| 08.05.2025 | 1,17 | 1,22 | 1,11 | 1,14 | -2,36% | 201,00 |
| 07.05.2025 | 1,22 | 1,26 | 0,95 | 1,16 | -0,92% | 32.661,00 |
| 06.05.2025 | 1,25 | 1,27 | 1,17 | 1,17 | -6,10% | 17.632,00 |
| 05.05.2025 | 1,20 | 1,29 | 1,20 | 1,25 | 2,80% | 4.000,00 |
| 02.05.2025 | 1,24 | 1,31 | 1,22 | 1,22 | -2,60% | 1.000,00 |
| 30.04.2025 | 1,21 | 1,25 | 1,20 | 1,25 | 2,57% | 1.000,00 |
| 29.04.2025 | 1,23 | 1,27 | 1,18 | 1,22 | -0,33% | 1.600,00 |
| 28.04.2025 | 1,24 | 1,30 | 1,20 | 1,22 | -1,87% | 1.205,00 |
| 25.04.2025 | 1,25 | 1,26 | 1,20 | 1,24 | 0,89% | 10.000,00 |
| 24.04.2025 | 1,22 | 1,26 | 1,20 | 1,23 | 0,90% | - |
| 23.04.2025 | 1,25 | 1,28 | 1,19 | 1,22 | 0,10% | 9.644,00 |
| 22.04.2025 | 1,18 | 1,23 | 1,15 | 1,22 | 9,80% | 6.652,00 |
| 17.04.2025 | 1,10 | 1,12 | 1,06 | 1,11 | 2,58% | 2.156,00 |
| 16.04.2025 | 1,09 | 1,12 | 1,03 | 1,08 | -2,54% | - |
| 15.04.2025 | 1,16 | 1,17 | 1,09 | 1,11 | -3,18% | 20.052,00 |
| 14.04.2025 | 1,22 | 1,24 | 1,13 | 1,15 | -3,81% | 2.400,00 |
| 11.04.2025 | 1,16 | 1,22 | 1,12 | 1,19 | 3,29% | 1.000,00 |
| 10.04.2025 | 1,27 | 1,27 | 1,10 | 1,16 | -8,67% | 2.001,00 |
| 09.04.2025 | 1,13 | 1,28 | 1,08 | 1,27 | 8,81% | 14.030,00 |
| 08.04.2025 | 1,32 | 1,34 | 1,15 | 1,16 | -9,47% | 4.682,00 |
| 07.04.2025 | 1,22 | 1,31 | 1,12 | 1,29 | 1,68% | 8.268,00 |
| 04.04.2025 | 1,35 | 1,35 | 1,22 | 1,26 | -5,53% | 9.950,00 |
| 03.04.2025 | 1,37 | 1,40 | 1,33 | 1,34 | -8,40% | 2.950,00 |
| 02.04.2025 | 1,38 | 1,49 | 1,35 | 1,46 | 6,86% | 4.001,00 |
| 01.04.2025 | 1,46 | 1,48 | 1,35 | 1,37 | -6,69% | 5.753,00 |
| 31.03.2025 | 1,52 | 1,52 | 1,42 | 1,47 | -3,57% | 1.424,00 |
| 28.03.2025 | 1,53 | 1,54 | 1,48 | 1,52 | -0,83% | 600,00 |
| 27.03.2025 | 1,58 | 1,61 | 1,53 | 1,53 | -2,78% | 10,00 |
| 26.03.2025 | 1,57 | 1,62 | 1,52 | 1,58 | 0,96% | 1.000,00 |
| 25.03.2025 | 1,62 | 1,63 | 1,53 | 1,56 | -3,40% | 1.940,00 |
| 24.03.2025 | 1,69 | 1,76 | 1,60 | 1,62 | -4,25% | 10.222,00 |
| 21.03.2025 | 1,60 | 1,74 | 1,58 | 1,69 | 5,63% | 2.175,00 |
| 20.03.2025 | 1,59 | 1,62 | 1,55 | 1,60 | 2,14% | 1.451,00 |
| 19.03.2025 | 1,58 | 1,60 | 1,55 | 1,56 | -0,32% | - |
| 18.03.2025 | 1,56 | 1,61 | 1,53 | 1,57 | 0,29% | 222,00 |
| 17.03.2025 | 1,50 | 1,60 | 1,49 | 1,57 | 3,71% | 3.398,00 |
| 14.03.2025 | 1,54 | 1,58 | 1,48 | 1,51 | -2,27% | 3.370,00 |
| 13.03.2025 | 1,62 | 1,67 | 1,52 | 1,54 | -4,19% | 673,00 |
| 12.03.2025 | 1,51 | 1,63 | 1,47 | 1,61 | 9,96% | 2.880,00 |