1,476$
-7,18%
Echtzeit-Aktienkurs Geron Corp
Bid:
Ask:
Aktienkurse zur Geron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,53 | 1,56 | 1,46 | 1,48 | -7,23% | 10.395.549,00 |
| 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 |
| 10.03.2025 | 1,70 | 1,75 | 1,57 | 1,61 | -6,94% | 17.004.382,00 |
| 07.03.2025 | 1,71 | 1,80 | 1,68 | 1,73 | 0,00% | 14.615.225,00 |
| 06.03.2025 | 1,65 | 1,77 | 1,64 | 1,73 | 2,98% | 18.601.429,00 |
| 05.03.2025 | 1,64 | 1,73 | 1,63 | 1,68 | 1,20% | 17.803.982,00 |
| 04.03.2025 | 1,70 | 1,71 | 1,62 | 1,66 | -2,92% | 16.939.713,00 |
| 03.03.2025 | 1,84 | 1,91 | 1,70 | 1,71 | -2,84% | 26.507.949,00 |
| 28.02.2025 | 1,74 | 1,79 | 1,70 | 1,76 | 0,86% | 12.910.977,00 |
| 27.02.2025 | 1,60 | 1,82 | 1,57 | 1,75 | 8,39% | 30.111.738,00 |
| 26.02.2025 | 1,73 | 1,78 | 1,46 | 1,61 | -32,07% | 93.422.748,00 |
| 25.02.2025 | 2,37 | 2,42 | 2,32 | 2,37 | -0,63% | 16.198.573,00 |
| 24.02.2025 | 2,56 | 2,58 | 2,38 | 2,39 | -7,20% | 18.438.000,00 |
| 21.02.2025 | 2,64 | 2,66 | 2,56 | 2,57 | -2,28% | 8.958.588,00 |
| 20.02.2025 | 2,54 | 2,65 | 2,49 | 2,63 | 3,54% | 10.987.137,00 |
| 19.02.2025 | 2,60 | 2,63 | 2,52 | 2,54 | -3,42% | 11.995.318,00 |
| 18.02.2025 | 2,54 | 2,70 | 2,54 | 2,63 | 1,77% | 18.320.008,00 |
| 17.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,95% | - |
| 14.02.2025 | 2,80 | 2,84 | 2,52 | 2,56 | -8,24% | 23.221.977,00 |
| 13.02.2025 | 2,81 | 2,83 | 2,73 | 2,79 | 0,00% | 12.498.181,00 |
| 12.02.2025 | 2,73 | 2,82 | 2,70 | 2,79 | 0,00% | 14.990.451,00 |
| 11.02.2025 | 2,79 | 2,83 | 2,75 | 2,79 | -1,06% | 8.977.599,00 |
| 10.02.2025 | 2,92 | 2,96 | 2,76 | 2,82 | -3,75% | 20.335.490,00 |
| 07.02.2025 | 2,92 | 2,96 | 2,84 | 2,93 | 0,00% | 10.490.957,00 |
| 06.02.2025 | 3,03 | 3,03 | 2,92 | 2,93 | -2,98% | 6.999.600,00 |
| 05.02.2025 | 2,91 | 3,09 | 2,88 | 3,02 | 3,78% | 16.991.404,00 |
| 04.02.2025 | 2,85 | 2,94 | 2,82 | 2,91 | 2,11% | 11.349.790,00 |
| 03.02.2025 | 2,81 | 2,92 | 2,78 | 2,85 | -0,70% | 19.332.031,00 |
| 31.01.2025 | 2,89 | 2,95 | 2,85 | 2,87 | -0,35% | 10.687.704,00 |
| 30.01.2025 | 2,89 | 2,92 | 2,79 | 2,88 | -0,35% | 10.059.938,00 |
| 29.01.2025 | 2,99 | 3,04 | 2,86 | 2,89 | -3,67% | 10.568.291,00 |
| 28.01.2025 | 2,95 | 3,04 | 2,92 | 3,00 | 1,35% | 7.403.923,00 |
| 27.01.2025 | 3,00 | 3,09 | 2,92 | 2,96 | -1,66% | 6.722.886,00 |
| 24.01.2025 | 3,02 | 3,12 | 2,98 | 3,01 | -0,33% | 6.682.366,00 |
| 23.01.2025 | 2,95 | 3,03 | 2,90 | 3,02 | 1,00% | 5.039.819,00 |
| 22.01.2025 | 2,98 | 3,07 | 2,95 | 2,99 | 1,01% | 5.675.805,00 |
| 21.01.2025 | 2,95 | 3,00 | 2,90 | 2,96 | 2,42% | 6.254.699,00 |
| 17.01.2025 | 2,92 | 2,99 | 2,85 | 2,89 | -1,03% | 8.638.184,00 |
| 16.01.2025 | 2,99 | 3,03 | 2,91 | 2,92 | -2,99% | 6.008.327,00 |
| 15.01.2025 | 3,01 | 3,09 | 2,96 | 3,01 | 2,38% | 6.595.090,00 |
| 14.01.2025 | 3,02 | 3,09 | 2,87 | 2,94 | -1,34% | 12.409.770,00 |
| 13.01.2025 | 3,10 | 3,10 | 2,80 | 2,98 | -5,99% | 23.394.900,00 |
| 10.01.2025 | 3,38 | 3,45 | 3,15 | 3,17 | -7,31% | 17.981.047,00 |
| 08.01.2025 | 3,39 | 3,46 | 3,36 | 3,42 | 0,59% | 8.038.987,00 |
| 07.01.2025 | 3,45 | 3,50 | 3,37 | 3,40 | -0,87% | 7.214.951,00 |
| 06.01.2025 | 3,55 | 3,59 | 3,37 | 3,43 | -3,92% | 16.892.537,00 |
| 03.01.2025 | 3,63 | 3,68 | 3,54 | 3,57 | -0,83% | 17.807.715,00 |
| 02.01.2025 | 3,57 | 3,63 | 3,53 | 3,60 | 1,69% | 11.320.273,00 |
| 31.12.2024 | 3,41 | 3,57 | 3,40 | 3,54 | 4,12% | 14.035.740,00 |
| 30.12.2024 | 3,34 | 3,43 | 3,23 | 3,40 | 1,49% | 23.769.669,00 |
| 27.12.2024 | 3,29 | 3,40 | 3,20 | 3,35 | 1,52% | 34.022.870,00 |
| 26.12.2024 | 3,30 | 3,34 | 3,26 | 3,30 | -1,20% | 20.871.209,00 |
| 24.12.2024 | 3,34 | 3,35 | 3,28 | 3,34 | 0,00% | 5.595.677,00 |
| 23.12.2024 | 3,49 | 3,50 | 3,30 | 3,34 | -4,30% | 18.863.818,00 |
| 20.12.2024 | 3,61 | 3,69 | 3,46 | 3,49 | -4,64% | 26.318.726,00 |
| 19.12.2024 | 3,78 | 3,80 | 3,65 | 3,66 | -2,92% | 8.397.816,00 |
| 18.12.2024 | 3,95 | 3,99 | 3,72 | 3,77 | -4,07% | 7.685.288,00 |
| 17.12.2024 | 3,77 | 4,00 | 3,77 | 3,93 | 3,15% | 8.190.402,00 |
| 16.12.2024 | 3,87 | 3,87 | 3,76 | 3,81 | -1,30% | 10.755.487,00 |
| 13.12.2024 | 3,98 | 4,00 | 3,75 | 3,86 | -1,53% | 11.294.120,00 |
| 12.12.2024 | 3,98 | 4,01 | 3,83 | 3,92 | -1,51% | 10.761.363,00 |
| 11.12.2024 | 3,98 | 4,05 | 3,93 | 3,98 | -0,25% | 5.925.921,00 |
| 10.12.2024 | 3,98 | 4,01 | 3,92 | 3,99 | 0,25% | 5.143.623,00 |
| 09.12.2024 | 3,93 | 4,09 | 3,90 | 3,98 | 1,27% | 7.537.257,00 |
| 06.12.2024 | 3,98 | 4,03 | 3,91 | 3,93 | -1,26% | 3.502.672,00 |
| 05.12.2024 | 3,98 | 4,06 | 3,94 | 3,98 | -0,50% | 6.363.760,00 |
| 04.12.2024 | 3,95 | 4,08 | 3,91 | 4,00 | 1,27% | 3.412.424,00 |
| 03.12.2024 | 4,00 | 4,02 | 3,90 | 3,95 | -2,23% | 3.126.314,00 |
| 02.12.2024 | 4,10 | 4,12 | 4,00 | 4,04 | -1,94% | 4.313.006,00 |
| 29.11.2024 | 4,17 | 4,20 | 4,04 | 4,12 | -1,20% | 3.512.728,00 |
| 27.11.2024 | 4,06 | 4,21 | 4,00 | 4,17 | 2,71% | 6.472.472,00 |
| 26.11.2024 | 4,01 | 4,11 | 4,01 | 4,06 | -0,98% | 3.781.112,00 |
| 25.11.2024 | 4,10 | 4,20 | 4,08 | 4,10 | 0,74% | 7.697.892,00 |
| 22.11.2024 | 3,98 | 4,11 | 3,96 | 4,07 | 1,24% | 6.849.186,00 |
| 21.11.2024 | 4,04 | 4,05 | 3,96 | 4,02 | 0,75% | 6.793.997,00 |
| 20.11.2024 | 3,76 | 4,00 | 3,73 | 3,99 | 5,28% | 9.507.966,00 |
| 19.11.2024 | 3,73 | 3,80 | 3,64 | 3,79 | 0,26% | 11.486.609,00 |
| 18.11.2024 | 3,69 | 3,86 | 3,60 | 3,78 | 3,28% | 11.558.800,00 |
| 15.11.2024 | 3,73 | 3,78 | 3,63 | 3,66 | -1,35% | 10.517.138,00 |
| 14.11.2024 | 3,86 | 3,95 | 3,68 | 3,71 | -3,89% | 10.041.593,00 |
| 13.11.2024 | 3,97 | 4,05 | 3,82 | 3,86 | -2,77% | 11.956.451,00 |
| 12.11.2024 | 4,10 | 4,21 | 3,95 | 3,97 | -3,64% | 11.414.720,00 |
| 11.11.2024 | 4,19 | 4,26 | 4,09 | 4,12 | -3,06% | 8.361.783,00 |
| 08.11.2024 | 4,21 | 4,33 | 4,15 | 4,25 | -0,93% | 12.139.002,00 |