1,009€
5,05%
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 | 1,02 | 1,20% | - |
| 31.07.2025 | 0,97 | 1,01 | 0,96 | 1,00 | 4,70% | - |
| 30.07.2025 | 0,99 | 1,03 | 0,96 | 0,96 | -2,54% | - |
| 29.07.2025 | 1,00 | 1,02 | 0,98 | 0,98 | -0,51% | 2.600,00 |
| 28.07.2025 | 1,10 | 1,13 | 0,98 | 0,99 | -7,49% | 2.150,00 |
| 25.07.2025 | 1,09 | 1,12 | 1,07 | 1,07 | -1,48% | - |
| 24.07.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -3,73% | - |
| 23.07.2025 | 1,09 | 1,16 | 1,09 | 1,13 | 3,02% | - |
| 22.07.2025 | 1,06 | 1,11 | 1,04 | 1,09 | 4,29% | - |
| 21.07.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -2,24% | - |
| 18.07.2025 | 1,12 | 1,14 | 1,07 | 1,07 | -4,03% | - |
| 17.07.2025 | 1,10 | 1,14 | 1,09 | 1,12 | 2,76% | - |
| 16.07.2025 | 1,11 | 1,14 | 1,09 | 1,09 | -0,37% | 600,00 |
| 15.07.2025 | 1,15 | 1,15 | 1,09 | 1,09 | -4,63% | - |
| 14.07.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 1,60% | - |
| 11.07.2025 | 1,18 | 1,19 | 1,11 | 1,13 | -4,90% | - |
| 10.07.2025 | 1,23 | 1,25 | 1,12 | 1,18 | -3,35% | 10.000,00 |
| 09.07.2025 | 1,19 | 1,26 | 1,19 | 1,23 | 3,73% | - |
| 08.07.2025 | 1,18 | 1,22 | 1,16 | 1,18 | 0,68% | 5.900,00 |
| 07.07.2025 | 1,21 | 1,22 | 1,17 | 1,17 | -2,49% | - |
| 04.07.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,82% | - |
| 03.07.2025 | 1,23 | 1,24 | 1,18 | 1,21 | 1,85% | - |
| 02.07.2025 | 1,19 | 1,23 | 1,14 | 1,19 | 1,36% | - |
| 01.07.2025 | 1,20 | 1,24 | 1,17 | 1,18 | -1,51% | - |
| 30.06.2025 | 1,28 | 1,28 | 1,16 | 1,19 | -5,99% | - |
| 27.06.2025 | 1,28 | 1,33 | 1,27 | 1,27 | -2,61% | 40.000,00 |
| 26.06.2025 | 1,30 | 1,30 | 1,26 | 1,30 | 0,23% | - |
| 25.06.2025 | 1,34 | 1,34 | 1,26 | 1,30 | -2,26% | - |
| 24.06.2025 | 1,25 | 1,35 | 1,25 | 1,33 | 8,04% | - |
| 23.06.2025 | 1,31 | 1,32 | 1,23 | 1,23 | -5,16% | - |
| 20.06.2025 | 1,32 | 1,38 | 1,30 | 1,30 | -1,37% | - |
| 19.06.2025 | 1,35 | 1,35 | 1,30 | 1,32 | -2,23% | - |
| 18.06.2025 | 1,26 | 1,37 | 1,25 | 1,35 | 6,24% | - |
| 17.06.2025 | 1,34 | 1,35 | 1,24 | 1,27 | -5,87% | - |
| 16.06.2025 | 1,31 | 1,36 | 1,28 | 1,35 | 3,30% | - |
| 13.06.2025 | 1,35 | 1,36 | 1,30 | 1,30 | -3,62% | - |
| 12.06.2025 | 1,33 | 1,36 | 1,30 | 1,35 | 1,12% | - |
| 11.06.2025 | 1,40 | 1,41 | 1,34 | 1,34 | -4,23% | - |
| 10.06.2025 | 1,43 | 1,44 | 1,37 | 1,40 | -1,27% | - |
| 09.06.2025 | 1,40 | 1,47 | 1,39 | 1,41 | 1,00% | - |
| 06.06.2025 | 1,37 | 1,43 | 1,36 | 1,40 | 2,94% | - |
| 05.06.2025 | 1,35 | 1,38 | 1,32 | 1,36 | 1,12% | 11.250,00 |
| 04.06.2025 | 1,39 | 1,42 | 1,34 | 1,35 | -2,96% | - |
| 03.06.2025 | 1,25 | 1,39 | 1,24 | 1,39 | 10,53% | - |
| 02.06.2025 | 1,34 | 1,42 | 1,22 | 1,25 | -6,63% | - |
| 30.05.2025 | 1,31 | 1,40 | 1,24 | 1,34 | 3,47% | 180,00 |
| 29.05.2025 | 1,31 | 1,32 | 1,25 | 1,30 | 1,41% | - |
| 28.05.2025 | 1,33 | 1,36 | 1,27 | 1,28 | -3,03% | - |
| 27.05.2025 | 1,29 | 1,36 | 1,25 | 1,32 | 2,48% | - |
| 26.05.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 1,26% | - |
| 23.05.2025 | 1,30 | 1,34 | 1,26 | 1,27 | -3,42% | - |
| 22.05.2025 | 1,18 | 1,35 | 1,11 | 1,32 | 10,86% | - |
| 21.05.2025 | 1,23 | 1,23 | 1,17 | 1,19 | -3,96% | - |
| 20.05.2025 | 1,24 | 1,28 | 1,19 | 1,24 | -0,32% | - |
| 19.05.2025 | 1,11 | 1,24 | 1,10 | 1,24 | 8,48% | 3.200,00 |
| 16.05.2025 | 1,09 | 1,14 | 1,06 | 1,14 | 6,12% | - |
| 15.05.2025 | 1,05 | 1,10 | 1,05 | 1,08 | 0,75% | - |
| 14.05.2025 | 1,10 | 1,15 | 1,06 | 1,07 | -0,65% | - |
| 13.05.2025 | 1,15 | 1,16 | 1,06 | 1,08 | -6,35% | - |
| 12.05.2025 | 1,08 | 1,20 | 1,07 | 1,15 | 9,21% | 6.000,00 |
| 09.05.2025 | 1,12 | 1,18 | 1,04 | 1,05 | -6,57% | 2.000,00 |
| 08.05.2025 | 1,17 | 1,22 | 1,11 | 1,13 | -3,10% | - |
| 07.05.2025 | 1,22 | 1,26 | 0,95 | 1,16 | -0,17% | - |
| 06.05.2025 | 1,25 | 1,27 | 1,17 | 1,17 | -6,50% | - |
| 05.05.2025 | 1,20 | 1,29 | 1,20 | 1,25 | 3,15% | - |
| 02.05.2025 | 1,24 | 1,31 | 1,21 | 1,21 | -2,58% | - |
| 30.04.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 1,89% | - |
| 29.04.2025 | 1,23 | 1,27 | 1,18 | 1,22 | -0,41% | - |
| 28.04.2025 | 1,24 | 1,30 | 1,20 | 1,22 | -1,85% | - |
| 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 |