1,345€
-7,99%
Echtzeit-Aktienkurs Geron Corp.
Bid:
Ask:
Aktienkurse zur Geron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,37 | 1,40 | 1,34 | 1,36 | -7,01% | 1.500,00 |
| 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 |
| 11.03.2025 | 1,48 | 1,54 | 1,42 | 1,47 | -1,74% | - |
| 10.03.2025 | 1,59 | 1,61 | 1,45 | 1,49 | -6,19% | 3.328,00 |
| 07.03.2025 | 1,58 | 1,65 | 1,56 | 1,59 | 0,62% | 1.599,00 |
| 06.03.2025 | 1,58 | 1,63 | 1,51 | 1,58 | 1,84% | 1.500,00 |
| 05.03.2025 | 1,62 | 1,62 | 1,52 | 1,55 | -0,53% | 100,00 |
| 04.03.2025 | 1,65 | 1,65 | 1,52 | 1,56 | -4,67% | 38.433,00 |
| 03.03.2025 | 1,70 | 1,81 | 1,64 | 1,64 | -2,71% | 31.908,00 |
| 28.02.2025 | 1,68 | 1,76 | 1,64 | 1,68 | 0,30% | 7.707,00 |
| 27.02.2025 | 1,62 | 1,75 | 1,52 | 1,68 | 8,18% | 113.777,00 |
| 26.02.2025 | 2,31 | 2,32 | 1,41 | 1,55 | -31,36% | 88.865,00 |
| 25.02.2025 | 2,30 | 2,30 | 2,21 | 2,26 | -1,29% | 2.000,00 |
| 24.02.2025 | 2,45 | 2,50 | 2,27 | 2,29 | -7,41% | 2.269,00 |
| 21.02.2025 | 2,51 | 2,52 | 2,45 | 2,47 | -0,76% | 200,00 |
| 20.02.2025 | 2,43 | 2,53 | 2,39 | 2,49 | 2,38% | 600,00 |
| 19.02.2025 | 2,52 | 2,55 | 2,42 | 2,43 | -2,84% | 50,00 |
| 18.02.2025 | 2,47 | 2,58 | 2,43 | 2,50 | 1,48% | 3.103,00 |
| 17.02.2025 | 2,46 | 2,48 | 2,46 | 2,47 | 1,67% | 23,00 |
| 14.02.2025 | 2,67 | 2,70 | 2,42 | 2,43 | -8,85% | 10.500,00 |
| 13.02.2025 | 2,68 | 2,73 | 2,62 | 2,66 | -0,67% | 371,00 |
| 12.02.2025 | 2,70 | 2,71 | 2,61 | 2,68 | 0,09% | 1.220,00 |
| 11.02.2025 | 2,73 | 2,81 | 2,66 | 2,68 | -1,98% | 1.411,00 |
| 10.02.2025 | 2,82 | 2,87 | 2,68 | 2,73 | -4,23% | 486,00 |
| 07.02.2025 | 2,82 | 2,97 | 2,75 | 2,85 | 1,24% | 1.118,00 |
| 06.02.2025 | 2,91 | 2,93 | 2,81 | 2,82 | -2,49% | - |
| 05.02.2025 | 2,79 | 2,96 | 2,77 | 2,89 | 3,27% | - |
| 04.02.2025 | 2,78 | 2,83 | 2,73 | 2,80 | 0,50% | 1.459,00 |
| 03.02.2025 | 2,76 | 2,83 | 2,72 | 2,78 | 0,60% | - |
| 31.01.2025 | 2,78 | 2,83 | 2,75 | 2,77 | 0,13% | - |
| 30.01.2025 | 2,78 | 2,81 | 2,68 | 2,76 | -0,27% | - |
| 29.01.2025 | 2,87 | 2,92 | 2,75 | 2,77 | -4,15% | 6.520,00 |
| 28.01.2025 | 2,85 | 2,91 | 2,80 | 2,89 | 1,90% | 500,00 |
| 27.01.2025 | 2,86 | 2,93 | 2,78 | 2,84 | -1,61% | 16.229,00 |
| 24.01.2025 | 2,89 | 2,96 | 2,84 | 2,88 | -0,38% | 584,00 |
| 23.01.2025 | 2,87 | 2,90 | 2,79 | 2,89 | 0,61% | - |
| 22.01.2025 | 2,85 | 2,94 | 2,83 | 2,88 | 1,75% | - |
| 21.01.2025 | 2,79 | 2,87 | 2,79 | 2,83 | 1,56% | 1.385,00 |
| 20.01.2025 | 2,81 | 2,81 | 2,78 | 2,78 | -1,56% | 200,00 |
| 17.01.2025 | 2,85 | 2,90 | 2,77 | 2,83 | -0,09% | 1.321,00 |
| 16.01.2025 | 2,95 | 3,06 | 2,83 | 2,83 | -3,03% | 1.527,00 |
| 15.01.2025 | 2,84 | 2,98 | 2,83 | 2,92 | 2,10% | 140,00 |
| 14.01.2025 | 2,91 | 3,00 | 2,65 | 2,86 | -2,16% | 671,00 |
| 13.01.2025 | 3,08 | 3,10 | 2,75 | 2,92 | -5,44% | 3.164,00 |
| 10.01.2025 | 3,32 | 3,36 | 3,08 | 3,09 | -6,89% | 2.000,00 |
| 09.01.2025 | 3,32 | 3,32 | 3,30 | 3,32 | 0,23% | 50,00 |
| 08.01.2025 | 3,29 | 3,36 | 3,26 | 3,31 | 1,19% | 1.737,00 |
| 07.01.2025 | 3,31 | 3,37 | 3,26 | 3,27 | -0,64% | 1.591,00 |
| 06.01.2025 | 3,46 | 3,47 | 3,25 | 3,29 | -4,55% | 1.150,00 |
| 03.01.2025 | 3,51 | 3,57 | 3,44 | 3,45 | -1,79% | 1.150,00 |
| 02.01.2025 | 3,42 | 3,54 | 3,42 | 3,51 | 8,51% | 2.000,00 |
| 30.12.2024 | 3,22 | 3,25 | 3,21 | 3,24 | 0,89% | 1.467,00 |
| 27.12.2024 | 3,15 | 3,26 | 3,07 | 3,21 | -0,17% | 3.730,00 |
| 23.12.2024 | 3,35 | 3,40 | 3,18 | 3,21 | -4,37% | 2.812,00 |
| 20.12.2024 | 3,52 | 3,60 | 3,32 | 3,36 | -5,16% | 2.458,00 |
| 19.12.2024 | 3,65 | 3,68 | 3,53 | 3,54 | -2,44% | 1.144,00 |
| 18.12.2024 | 3,75 | 3,80 | 3,59 | 3,63 | -3,17% | 100,00 |
| 17.12.2024 | 3,62 | 3,81 | 3,57 | 3,75 | 3,35% | 480,00 |
| 16.12.2024 | 3,67 | 3,81 | 3,58 | 3,63 | -1,17% | 15,00 |
| 13.12.2024 | 3,75 | 3,84 | 3,58 | 3,67 | -2,31% | 1.133,00 |
| 12.12.2024 | 3,78 | 3,82 | 3,65 | 3,76 | -0,74% | 10.016,00 |
| 11.12.2024 | 3,79 | 3,85 | 3,75 | 3,79 | 0,32% | 280,00 |
| 10.12.2024 | 3,77 | 3,88 | 3,72 | 3,78 | -0,29% | 4.106,00 |
| 09.12.2024 | 3,74 | 3,86 | 3,67 | 3,79 | 1,65% | 768,00 |
| 06.12.2024 | 3,76 | 3,81 | 3,72 | 3,73 | -1,05% | - |
| 05.12.2024 | 3,82 | 3,84 | 3,73 | 3,77 | -1,14% | - |
| 04.12.2024 | 3,76 | 3,87 | 3,74 | 3,81 | 1,45% | - |
| 03.12.2024 | 3,85 | 3,87 | 3,71 | 3,75 | -2,54% | 213,00 |
| 02.12.2024 | 3,87 | 3,93 | 3,82 | 3,85 | -0,04% | 2.250,00 |
| 29.11.2024 | 3,94 | 4,00 | 3,83 | 3,85 | -2,34% | 1.000,00 |
| 28.11.2024 | 3,94 | 3,95 | 3,94 | 3,95 | 0,33% | - |
| 27.11.2024 | 3,87 | 3,97 | 3,79 | 3,93 | 1,63% | - |
| 26.11.2024 | 3,92 | 3,92 | 3,84 | 3,87 | -1,07% | 1.160,00 |
| 25.11.2024 | 3,91 | 3,98 | 3,87 | 3,91 | 0,32% | 4.170,00 |
| 22.11.2024 | 3,81 | 3,94 | 3,80 | 3,90 | 1,77% | 500,00 |
| 21.11.2024 | 3,79 | 3,86 | 3,76 | 3,83 | 1,58% | - |
| 20.11.2024 | 3,59 | 3,80 | 3,53 | 3,77 | 5,60% | 165,00 |
| 19.11.2024 | 3,57 | 3,58 | 3,45 | 3,57 | -0,06% | 361,00 |
| 18.11.2024 | 3,48 | 3,64 | 3,41 | 3,57 | 3,24% | 1.157,00 |
| 15.11.2024 | 3,50 | 3,60 | 3,38 | 3,46 | -1,95% | 3.816,00 |
| 14.11.2024 | 3,66 | 3,74 | 3,50 | 3,53 | -3,76% | 50,00 |
| 13.11.2024 | 3,73 | 3,82 | 3,61 | 3,67 | -1,96% | 515,00 |
| 12.11.2024 | 3,87 | 3,96 | 3,74 | 3,74 | -3,32% | 119,00 |
| 11.11.2024 | 3,97 | 4,01 | 3,84 | 3,87 | -2,49% | - |
| 08.11.2024 | 3,95 | 4,04 | 3,88 | 3,97 | -0,15% | - |