1,228€
0,90%
Echtzeit-Aktienkurs Geron Corp
Bid:
Ask:
Aktienkurse zur Geron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,25 | 1,26 | 1,20 | 1,25 | 0,16% | - |
| 24.04.2025 | 1,22 | 1,26 | 1,20 | 1,24 | 2,39% | - |
| 23.04.2025 | 1,25 | 1,29 | 1,19 | 1,21 | -0,57% | 7.777,00 |
| 22.04.2025 | 1,18 | 1,23 | 1,15 | 1,22 | 8,92% | - |
| 17.04.2025 | 1,11 | 1,12 | 1,06 | 1,12 | 2,56% | - |
| 16.04.2025 | 1,09 | 1,12 | 1,03 | 1,09 | -1,80% | 2.210,00 |
| 15.04.2025 | 1,16 | 1,17 | 1,09 | 1,11 | -3,89% | - |
| 14.04.2025 | 1,22 | 1,23 | 1,13 | 1,16 | -4,53% | - |
| 11.04.2025 | 1,17 | 1,23 | 1,11 | 1,21 | 4,84% | - |
| 10.04.2025 | 1,27 | 1,27 | 1,10 | 1,16 | -8,68% | - |
| 09.04.2025 | 1,13 | 1,28 | 1,08 | 1,27 | 8,85% | - |
| 08.04.2025 | 1,32 | 1,34 | 1,15 | 1,16 | -10,05% | - |
| 07.04.2025 | 1,22 | 1,30 | 1,12 | 1,29 | 2,94% | 3.100,00 |
| 04.04.2025 | 1,35 | 1,35 | 1,22 | 1,26 | -6,12% | - |
| 03.04.2025 | 1,37 | 1,40 | 1,33 | 1,34 | -8,35% | - |
| 02.04.2025 | 1,38 | 1,49 | 1,35 | 1,46 | 6,10% | - |
| 01.04.2025 | 1,46 | 1,48 | 1,34 | 1,38 | -6,33% | 3.650,00 |
| 31.03.2025 | 1,52 | 1,53 | 1,42 | 1,47 | -3,29% | 14.335,00 |
| 28.03.2025 | 1,53 | 1,54 | 1,48 | 1,52 | -0,85% | - |
| 27.03.2025 | 1,58 | 1,61 | 1,53 | 1,53 | -1,92% | - |
| 26.03.2025 | 1,58 | 1,62 | 1,52 | 1,56 | 0,13% | - |
| 25.03.2025 | 1,62 | 1,62 | 1,53 | 1,56 | -4,06% | - |
| 24.03.2025 | 1,69 | 1,76 | 1,61 | 1,63 | -4,96% | - |
| 21.03.2025 | 1,60 | 1,74 | 1,58 | 1,71 | 8,15% | - |
| 20.03.2025 | 1,59 | 1,62 | 1,55 | 1,58 | 1,21% | - |
| 19.03.2025 | 1,58 | 1,60 | 1,55 | 1,56 | -1,70% | - |
| 18.03.2025 | 1,56 | 1,61 | 1,54 | 1,59 | 1,08% | - |
| 17.03.2025 | 1,50 | 1,60 | 1,50 | 1,57 | 4,79% | - |
| 14.03.2025 | 1,54 | 1,58 | 1,48 | 1,50 | -4,03% | - |
| 13.03.2025 | 1,62 | 1,67 | 1,52 | 1,57 | -1,70% | - |
| 12.03.2025 | 1,51 | 1,64 | 1,46 | 1,59 | 7,93% | 19.000,00 |
| 11.03.2025 | 1,49 | 1,54 | 1,42 | 1,48 | -1,07% | - |
| 10.03.2025 | 1,59 | 1,61 | 1,46 | 1,49 | -6,23% | - |
| 07.03.2025 | 1,58 | 1,65 | 1,55 | 1,59 | 0,00% | - |
| 06.03.2025 | 1,58 | 1,63 | 1,52 | 1,59 | 2,45% | - |
| 05.03.2025 | 1,62 | 1,62 | 1,52 | 1,55 | 0,06% | - |
| 04.03.2025 | 1,65 | 1,65 | 1,53 | 1,55 | -5,20% | - |
| 03.03.2025 | 1,70 | 1,82 | 1,63 | 1,64 | -3,02% | - |
| 28.02.2025 | 1,68 | 1,76 | 1,65 | 1,69 | 0,60% | 5.000,00 |
| 27.02.2025 | 1,62 | 1,74 | 1,51 | 1,68 | 9,18% | 2.000,00 |
| 26.02.2025 | 2,31 | 2,31 | 1,40 | 1,54 | -31,98% | 9.730,00 |
| 25.02.2025 | 2,30 | 2,30 | 2,21 | 2,26 | -0,92% | 340,00 |
| 24.02.2025 | 2,46 | 2,50 | 2,27 | 2,28 | -7,43% | 3.000,00 |
| 21.02.2025 | 2,51 | 2,52 | 2,45 | 2,46 | -1,48% | - |
| 20.02.2025 | 2,43 | 2,53 | 2,39 | 2,50 | 2,75% | 2.000,00 |
| 19.02.2025 | 2,52 | 2,55 | 2,42 | 2,43 | -3,22% | - |
| 18.02.2025 | 2,47 | 2,58 | 2,45 | 2,51 | 1,91% | - |
| 17.02.2025 | 2,46 | 2,47 | 2,46 | 2,47 | 1,27% | - |
| 14.02.2025 | 2,67 | 2,70 | 2,40 | 2,44 | -8,53% | 1.380,00 |
| 13.02.2025 | 2,68 | 2,73 | 2,62 | 2,66 | -1,04% | - |
| 12.02.2025 | 2,70 | 2,71 | 2,61 | 2,69 | 0,11% | 2.000,00 |
| 11.02.2025 | 2,73 | 2,78 | 2,65 | 2,69 | -1,97% | 1.005,00 |
| 10.02.2025 | 2,85 | 2,87 | 2,68 | 2,74 | -3,25% | - |
| 07.02.2025 | 2,82 | 2,97 | 2,75 | 2,83 | 0,57% | 600,00 |
| 06.02.2025 | 2,91 | 2,93 | 2,81 | 2,82 | -2,49% | 500,00 |
| 05.02.2025 | 2,79 | 2,96 | 2,77 | 2,89 | 3,62% | - |
| 04.02.2025 | 2,78 | 2,83 | 2,73 | 2,79 | 0,87% | - |
| 03.02.2025 | 2,76 | 2,83 | 2,72 | 2,76 | -0,25% | - |
| 31.01.2025 | 2,78 | 2,84 | 2,75 | 2,77 | 0,29% | 1.000,00 |
| 30.01.2025 | 2,78 | 2,80 | 2,68 | 2,76 | -0,29% | - |
| 29.01.2025 | 2,87 | 2,92 | 2,75 | 2,77 | -3,82% | - |
| 28.01.2025 | 2,85 | 2,91 | 2,80 | 2,88 | 2,24% | 1.500,00 |
| 27.01.2025 | 2,86 | 2,94 | 2,79 | 2,82 | -1,95% | - |
| 24.01.2025 | 2,89 | 2,97 | 2,85 | 2,87 | -1,03% | 2.080,00 |
| 23.01.2025 | 2,87 | 2,91 | 2,79 | 2,90 | 0,94% | - |
| 22.01.2025 | 2,86 | 2,94 | 2,83 | 2,88 | 1,45% | 2.000,00 |
| 21.01.2025 | 2,79 | 2,87 | 2,79 | 2,84 | 1,79% | 1.500,00 |
| 20.01.2025 | 2,81 | 2,81 | 2,78 | 2,79 | -1,14% | - |
| 17.01.2025 | 2,85 | 2,90 | 2,77 | 2,82 | -0,42% | - |
| 16.01.2025 | 2,95 | 3,05 | 2,83 | 2,83 | -3,05% | - |
| 15.01.2025 | 2,84 | 2,98 | 2,83 | 2,92 | 2,42% | - |
| 14.01.2025 | 2,91 | 3,00 | 2,65 | 2,85 | -2,16% | - |
| 13.01.2025 | 3,08 | 3,10 | 2,75 | 2,91 | -6,03% | 300,00 |
| 10.01.2025 | 3,32 | 3,36 | 3,08 | 3,10 | -6,51% | 900,00 |
| 09.01.2025 | 3,32 | 3,32 | 3,31 | 3,32 | -0,15% | - |
| 08.01.2025 | 3,29 | 3,35 | 3,26 | 3,32 | 1,19% | - |
| 07.01.2025 | 3,31 | 3,37 | 3,26 | 3,28 | -0,33% | - |
| 06.01.2025 | 3,46 | 3,47 | 3,25 | 3,29 | -4,55% | 500,00 |
| 03.01.2025 | 3,51 | 3,57 | 3,44 | 3,45 | -1,54% | 1.240,00 |
| 02.01.2025 | 3,42 | 3,54 | 3,42 | 3,50 | 8,32% | - |
| 30.12.2024 | 3,22 | 3,24 | 3,21 | 3,24 | 0,53% | - |
| 27.12.2024 | 3,15 | 3,26 | 3,07 | 3,22 | 0,44% | - |
| 23.12.2024 | 3,36 | 3,40 | 3,18 | 3,20 | -4,64% | 300,00 |
| 20.12.2024 | 3,52 | 3,56 | 3,32 | 3,36 | -4,68% | 550,00 |
| 19.12.2024 | 3,65 | 3,68 | 3,53 | 3,53 | -3,21% | - |
| 18.12.2024 | 3,75 | 3,80 | 3,60 | 3,64 | -2,70% | - |
| 17.12.2024 | 3,62 | 3,81 | 3,59 | 3,74 | 3,37% | - |
| 16.12.2024 | 3,68 | 3,81 | 3,58 | 3,62 | -1,66% | 300,00 |
| 13.12.2024 | 3,75 | 3,81 | 3,58 | 3,68 | -2,05% | 1.700,00 |
| 12.12.2024 | 3,78 | 3,82 | 3,65 | 3,76 | -0,77% | - |
| 11.12.2024 | 3,79 | 3,85 | 3,75 | 3,79 | 0,05% | - |
| 10.12.2024 | 3,77 | 3,88 | 3,73 | 3,79 | 0,48% | - |
| 09.12.2024 | 3,74 | 3,86 | 3,67 | 3,77 | 1,67% | - |
| 06.12.2024 | 3,76 | 3,81 | 3,71 | 3,71 | -1,30% | - |
| 05.12.2024 | 3,83 | 3,84 | 3,73 | 3,76 | -1,18% | - |
| 04.12.2024 | 3,76 | 3,87 | 3,74 | 3,80 | 0,96% | - |
| 03.12.2024 | 3,85 | 3,85 | 3,71 | 3,76 | -2,06% | - |
| 02.12.2024 | 3,87 | 3,94 | 3,82 | 3,84 | -1,16% | - |
| 29.11.2024 | 3,94 | 4,00 | 3,83 | 3,89 | -1,44% | - |
| 28.11.2024 | 3,94 | 3,95 | 3,94 | 3,95 | 0,08% | - |