1,172$
1,95%
Echtzeit-Aktienkurs Geron Corp
Bid:
Ask:
Aktienkurse zur Geron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,13 | 1,18 | 1,11 | 1,17 | 1,74% | 9.862.765,00 |
| 31.07.2025 | 1,11 | 1,16 | 1,09 | 1,15 | 4,55% | 12.791.880,00 |
| 30.07.2025 | 1,13 | 1,16 | 1,09 | 1,10 | -2,65% | 8.825.626,00 |
| 29.07.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -1,74% | 10.276.287,00 |
| 28.07.2025 | 1,27 | 1,28 | 1,13 | 1,15 | -8,73% | 22.667.776,00 |
| 25.07.2025 | 1,30 | 1,30 | 1,25 | 1,26 | -1,56% | 6.764.754,00 |
| 24.07.2025 | 1,33 | 1,33 | 1,27 | 1,28 | -3,76% | 9.320.910,00 |
| 23.07.2025 | 1,30 | 1,37 | 1,28 | 1,33 | 3,91% | 10.461.941,00 |
| 22.07.2025 | 1,20 | 1,31 | 1,20 | 1,28 | 4,07% | 8.727.231,00 |
| 21.07.2025 | 1,26 | 1,29 | 1,22 | 1,23 | -0,81% | 8.294.019,00 |
| 18.07.2025 | 1,32 | 1,34 | 1,24 | 1,24 | -3,88% | 5.376.519,00 |
| 17.07.2025 | 1,27 | 1,33 | 1,25 | 1,29 | 1,57% | 5.224.576,00 |
| 16.07.2025 | 1,28 | 1,33 | 1,26 | 1,27 | 0,79% | 8.008.228,00 |
| 15.07.2025 | 1,33 | 1,34 | 1,26 | 1,26 | -5,97% | 7.381.756,00 |
| 14.07.2025 | 1,30 | 1,35 | 1,30 | 1,34 | 1,52% | 5.315.700,00 |
| 11.07.2025 | 1,33 | 1,38 | 1,30 | 1,32 | -4,35% | 7.561.000,00 |
| 10.07.2025 | 1,44 | 1,44 | 1,30 | 1,38 | -4,17% | 12.007.322,00 |
| 09.07.2025 | 1,40 | 1,48 | 1,39 | 1,44 | 3,60% | 9.926.002,00 |
| 08.07.2025 | 1,39 | 1,43 | 1,36 | 1,39 | 1,46% | 9.106.582,00 |
| 07.07.2025 | 1,40 | 1,44 | 1,37 | 1,37 | -4,20% | 5.941.243,00 |
| 03.07.2025 | 1,41 | 1,43 | 1,38 | 1,43 | 2,14% | 4.024.006,00 |
| 02.07.2025 | 1,39 | 1,46 | 1,34 | 1,40 | 1,45% | 10.320.331,00 |
| 01.07.2025 | 1,39 | 1,47 | 1,37 | 1,38 | -1,78% | 14.475.162,00 |
| 30.06.2025 | 1,49 | 1,49 | 1,36 | 1,41 | -5,70% | 14.439.458,00 |
| 27.06.2025 | 1,52 | 1,57 | 1,48 | 1,49 | -2,61% | 16.330.921,00 |
| 26.06.2025 | 1,51 | 1,53 | 1,47 | 1,53 | 0,66% | 9.435.479,00 |
| 25.06.2025 | 1,56 | 1,56 | 1,46 | 1,52 | -1,94% | 8.231.829,00 |
| 24.06.2025 | 1,44 | 1,57 | 1,44 | 1,55 | 9,15% | 12.308.567,00 |
| 23.06.2025 | 1,50 | 1,50 | 1,42 | 1,42 | -5,96% | 8.855.204,00 |
| 20.06.2025 | 1,57 | 1,58 | 1,49 | 1,51 | -2,58% | 10.763.797,00 |
| 18.06.2025 | 1,46 | 1,58 | 1,43 | 1,55 | 6,90% | 7.955.151,00 |
| 17.06.2025 | 1,54 | 1,55 | 1,42 | 1,45 | -6,45% | 5.999.984,00 |
| 16.06.2025 | 1,51 | 1,56 | 1,47 | 1,55 | 2,65% | 9.127.816,00 |
| 13.06.2025 | 1,53 | 1,57 | 1,50 | 1,51 | -3,21% | 7.485.054,00 |
| 12.06.2025 | 1,50 | 1,58 | 1,50 | 1,56 | 1,30% | 6.756.147,00 |
| 11.06.2025 | 1,60 | 1,62 | 1,53 | 1,54 | -3,75% | 8.744.923,00 |
| 10.06.2025 | 1,62 | 1,65 | 1,56 | 1,60 | -1,23% | 7.393.245,00 |
| 09.06.2025 | 1,63 | 1,69 | 1,58 | 1,62 | 1,25% | 12.283.610,00 |
| 06.06.2025 | 1,59 | 1,63 | 1,56 | 1,60 | 2,89% | 9.599.929,00 |
| 05.06.2025 | 1,52 | 1,56 | 1,50 | 1,56 | 0,97% | 10.155.803,00 |
| 04.06.2025 | 1,54 | 1,59 | 1,52 | 1,54 | -1,91% | 8.228.626,00 |
| 03.06.2025 | 1,43 | 1,59 | 1,40 | 1,57 | 9,79% | 18.145.813,00 |
| 02.06.2025 | 1,53 | 1,54 | 1,39 | 1,43 | -5,92% | 14.847.451,00 |
| 30.05.2025 | 1,47 | 1,60 | 1,40 | 1,52 | 2,70% | 24.142.858,00 |
| 29.05.2025 | 1,44 | 1,50 | 1,42 | 1,48 | 2,07% | 8.799.782,00 |
| 28.05.2025 | 1,49 | 1,53 | 1,43 | 1,45 | -2,68% | 8.444.637,00 |
| 27.05.2025 | 1,45 | 1,54 | 1,42 | 1,49 | 2,76% | 11.379.960,00 |
| 23.05.2025 | 1,46 | 1,52 | 1,42 | 1,45 | -2,03% | 11.880.536,00 |
| 22.05.2025 | 1,31 | 1,53 | 1,30 | 1,48 | 10,45% | 23.545.659,00 |
| 21.05.2025 | 1,37 | 1,39 | 1,32 | 1,34 | -3,60% | 9.258.162,00 |
| 20.05.2025 | 1,39 | 1,45 | 1,35 | 1,39 | 0,00% | 8.119.710,00 |
| 19.05.2025 | 1,26 | 1,40 | 1,26 | 1,39 | 9,45% | 14.537.836,00 |
| 16.05.2025 | 1,20 | 1,28 | 1,19 | 1,27 | 5,39% | 13.835.778,00 |
| 15.05.2025 | 1,21 | 1,22 | 1,18 | 1,21 | 1,26% | 6.448.745,00 |
| 14.05.2025 | 1,27 | 1,29 | 1,18 | 1,19 | -0,83% | 5.929.676,00 |
| 13.05.2025 | 1,27 | 1,30 | 1,18 | 1,20 | -6,25% | 10.723.279,00 |
| 12.05.2025 | 1,25 | 1,34 | 1,23 | 1,28 | 8,47% | 12.558.488,00 |
| 09.05.2025 | 1,27 | 1,33 | 1,17 | 1,18 | -6,35% | 15.887.749,00 |
| 08.05.2025 | 1,30 | 1,32 | 1,25 | 1,26 | -3,82% | 9.645.744,00 |
| 07.05.2025 | 1,30 | 1,44 | 1,27 | 1,31 | -0,76% | 18.266.463,00 |
| 06.05.2025 | 1,40 | 1,42 | 1,32 | 1,32 | -7,04% | 16.145.097,00 |
| 05.05.2025 | 1,40 | 1,46 | 1,37 | 1,42 | 2,90% | 18.410.074,00 |
| 02.05.2025 | 1,41 | 1,48 | 1,36 | 1,38 | -3,50% | 12.091.764,00 |
| 01.05.2025 | 1,40 | 1,43 | 1,34 | 1,43 | 1,42% | 7.855.742,00 |
| 30.04.2025 | 1,38 | 1,42 | 1,36 | 1,41 | 2,17% | 8.675.726,00 |
| 29.04.2025 | 1,39 | 1,40 | 1,34 | 1,38 | -1,43% | 7.280.078,00 |
| 28.04.2025 | 1,40 | 1,48 | 1,37 | 1,40 | -1,41% | 6.124.013,00 |
| 25.04.2025 | 1,39 | 1,44 | 1,36 | 1,42 | 0,00% | 6.357.593,00 |
| 24.04.2025 | 1,37 | 1,44 | 1,36 | 1,42 | 3,65% | 5.332.745,00 |
| 23.04.2025 | 1,44 | 1,47 | 1,37 | 1,37 | -2,84% | 9.729.679,00 |
| 22.04.2025 | 1,37 | 1,41 | 1,31 | 1,41 | 4,44% | 14.984.966,00 |
| 21.04.2025 | 1,27 | 1,43 | 1,27 | 1,35 | 6,30% | 15.601.948,00 |
| 17.04.2025 | 1,23 | 1,28 | 1,20 | 1,27 | 2,42% | 8.287.784,00 |
| 16.04.2025 | 1,25 | 1,26 | 1,17 | 1,24 | -0,80% | 12.350.059,00 |
| 15.04.2025 | 1,30 | 1,31 | 1,22 | 1,25 | -5,30% | 11.434.078,00 |
| 14.04.2025 | 1,38 | 1,38 | 1,28 | 1,32 | -4,35% | 16.093.893,00 |
| 11.04.2025 | 1,32 | 1,39 | 1,26 | 1,38 | 6,56% | 9.212.025,00 |
| 10.04.2025 | 1,34 | 1,35 | 1,23 | 1,30 | -6,50% | 11.104.642,00 |
| 09.04.2025 | 1,26 | 1,40 | 1,19 | 1,39 | 8,20% | 21.281.446,00 |
| 08.04.2025 | 1,43 | 1,45 | 1,26 | 1,28 | -9,86% | 10.152.384,00 |
| 07.04.2025 | 1,33 | 1,43 | 1,28 | 1,42 | 2,90% | 13.706.064,00 |
| 04.04.2025 | 1,46 | 1,47 | 1,33 | 1,38 | -6,44% | 14.558.693,00 |
| 03.04.2025 | 1,53 | 1,57 | 1,46 | 1,48 | -7,23% | 10.415.558,00 |
| 02.04.2025 | 1,48 | 1,62 | 1,45 | 1,59 | 7,43% | 17.884.213,00 |
| 01.04.2025 | 1,59 | 1,60 | 1,45 | 1,48 | -6,92% | 31.181.239,00 |
| 31.03.2025 | 1,60 | 1,63 | 1,53 | 1,59 | -3,64% | 20.636.198,00 |
| 28.03.2025 | 1,65 | 1,66 | 1,60 | 1,65 | 0,00% | 16.133.908,00 |
| 27.03.2025 | 1,71 | 1,74 | 1,65 | 1,65 | -2,94% | 12.115.186,00 |
| 26.03.2025 | 1,70 | 1,75 | 1,63 | 1,70 | 0,00% | 20.020.677,00 |
| 25.03.2025 | 1,74 | 1,76 | 1,65 | 1,70 | -2,86% | 6.546.952,00 |
| 24.03.2025 | 1,79 | 1,83 | 1,73 | 1,75 | -3,85% | 12.907.757,00 |
| 21.03.2025 | 1,72 | 1,89 | 1,71 | 1,82 | 4,00% | 26.703.697,00 |
| 20.03.2025 | 1,70 | 1,75 | 1,68 | 1,75 | 2,94% | 10.158.816,00 |
| 19.03.2025 | 1,71 | 1,75 | 1,68 | 1,70 | -1,73% | 6.279.160,00 |
| 18.03.2025 | 1,72 | 1,76 | 1,67 | 1,73 | -0,57% | 9.273.486,00 |
| 17.03.2025 | 1,64 | 1,75 | 1,62 | 1,74 | 6,10% | 13.380.141,00 |
| 14.03.2025 | 1,68 | 1,73 | 1,61 | 1,64 | -1,80% | 8.621.639,00 |
| 13.03.2025 | 1,77 | 1,81 | 1,65 | 1,67 | -5,65% | 11.834.915,00 |
| 12.03.2025 | 1,62 | 1,79 | 1,59 | 1,77 | 10,63% | 19.312.046,00 |
| 11.03.2025 | 1,59 | 1,65 | 1,57 | 1,60 | -0,62% | 14.080.894,00 |