4,259$
0,20%
Echtzeit-Aktienkurs Geron Corp.
Bid:
Ask:
Aktienkurse zur Geron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 4,30 | 4,30 | 4,13 | 4,26 | 0,17% | - |
| 04.11.2024 | 4,08 | 4,26 | 3,98 | 4,25 | 3,41% | 6.072.677,00 |
| 01.11.2024 | 4,12 | 4,31 | 4,01 | 4,11 | 0,00% | 8.092.627,00 |
| 31.10.2024 | 4,12 | 4,20 | 4,08 | 4,11 | -0,96% | 4.653.644,00 |
| 30.10.2024 | 4,22 | 4,29 | 4,13 | 4,15 | -2,58% | 3.851.247,00 |
| 29.10.2024 | 4,19 | 4,28 | 4,19 | 4,26 | 0,95% | 3.746.892,00 |
| 28.10.2024 | 4,10 | 4,25 | 4,08 | 4,22 | 3,94% | 7.940.397,00 |
| 25.10.2024 | 3,98 | 4,10 | 3,88 | 4,06 | 1,50% | 5.778.428,00 |
| 24.10.2024 | 4,08 | 4,12 | 3,97 | 4,00 | -1,72% | 5.134.457,00 |
| 23.10.2024 | 4,00 | 4,08 | 3,91 | 4,07 | 1,50% | 5.150.473,00 |
| 22.10.2024 | 3,91 | 4,04 | 3,87 | 4,01 | 1,52% | 9.209.187,00 |
| 21.10.2024 | 4,07 | 4,10 | 3,92 | 3,95 | -3,42% | 7.316.602,00 |
| 18.10.2024 | 4,06 | 4,12 | 3,91 | 4,09 | 0,74% | 9.608.087,00 |
| 17.10.2024 | 4,14 | 4,15 | 3,91 | 4,06 | -2,64% | 12.711.467,00 |
| 16.10.2024 | 4,23 | 4,25 | 4,12 | 4,17 | -0,24% | 9.873.914,00 |
| 15.10.2024 | 4,11 | 4,27 | 4,11 | 4,18 | 0,97% | 5.642.721,00 |
| 14.10.2024 | 4,29 | 4,30 | 4,12 | 4,14 | -4,39% | 8.792.721,00 |
| 11.10.2024 | 4,29 | 4,34 | 4,18 | 4,33 | 0,00% | 7.336.494,00 |
| 10.10.2024 | 4,20 | 4,37 | 4,18 | 4,33 | 2,61% | 6.124.634,00 |
| 09.10.2024 | 4,23 | 4,27 | 4,19 | 4,22 | -1,06% | 4.558.650,00 |
| 08.10.2024 | 4,16 | 4,34 | 4,15 | 4,27 | 2,89% | 6.112.961,00 |
| 07.10.2024 | 4,29 | 4,35 | 4,14 | 4,15 | -4,05% | 7.644.241,00 |
| 04.10.2024 | 4,33 | 4,39 | 4,27 | 4,32 | 0,12% | 4.984.521,00 |
| 03.10.2024 | 4,39 | 4,50 | 4,31 | 4,32 | -2,82% | 6.567.711,00 |
| 02.10.2024 | 4,38 | 4,47 | 4,26 | 4,44 | 0,68% | 6.104.357,00 |
| 01.10.2024 | 4,53 | 4,55 | 4,39 | 4,41 | -2,43% | 7.578.108,00 |
| 30.09.2024 | 4,56 | 4,65 | 4,49 | 4,52 | -1,09% | 7.014.755,00 |
| 27.09.2024 | 4,47 | 4,60 | 4,33 | 4,57 | 3,16% | 9.246.162,00 |
| 26.09.2024 | 4,60 | 4,60 | 4,38 | 4,43 | -1,77% | 8.435.218,00 |
| 25.09.2024 | 4,59 | 4,59 | 4,46 | 4,51 | -1,85% | 4.766.187,00 |
| 24.09.2024 | 4,31 | 4,60 | 4,30 | 4,60 | 7,36% | 8.561.765,00 |
| 23.09.2024 | 4,75 | 4,75 | 4,23 | 4,28 | -9,13% | 12.069.184,00 |
| 20.09.2024 | 4,75 | 4,83 | 4,70 | 4,71 | -0,63% | 20.949.161,00 |
| 19.09.2024 | 4,68 | 4,74 | 4,58 | 4,74 | 4,87% | 12.294.518,00 |
| 18.09.2024 | 4,56 | 4,67 | 4,47 | 4,52 | -0,66% | 5.343.178,00 |
| 17.09.2024 | 4,44 | 4,69 | 4,43 | 4,55 | 4,12% | 11.138.370,00 |
| 16.09.2024 | 4,50 | 4,53 | 4,34 | 4,37 | -3,10% | 6.865.022,00 |
| 13.09.2024 | 4,53 | 4,71 | 4,46 | 4,51 | 1,35% | 9.297.343,00 |
| 12.09.2024 | 4,39 | 4,54 | 4,36 | 4,45 | 1,37% | 4.827.760,00 |
| 11.09.2024 | 4,30 | 4,39 | 4,26 | 4,39 | 1,15% | 5.136.525,00 |
| 10.09.2024 | 4,40 | 4,43 | 4,28 | 4,34 | -1,59% | 4.312.221,00 |
| 09.09.2024 | 4,30 | 4,57 | 4,30 | 4,41 | 3,76% | 8.349.916,00 |
| 06.09.2024 | 4,27 | 4,34 | 4,21 | 4,25 | -0,82% | 5.764.288,00 |
| 05.09.2024 | 4,27 | 4,34 | 4,23 | 4,29 | -0,12% | 4.816.627,00 |
| 04.09.2024 | 4,36 | 4,39 | 4,24 | 4,29 | -2,50% | 7.642.737,00 |
| 03.09.2024 | 4,74 | 4,74 | 4,21 | 4,40 | -7,37% | 20.321.703,00 |
| 30.08.2024 | 4,56 | 4,79 | 4,55 | 4,75 | 4,17% | 11.115.982,00 |
| 29.08.2024 | 4,51 | 4,67 | 4,51 | 4,56 | 1,11% | 6.636.901,00 |
| 28.08.2024 | 4,65 | 4,69 | 4,46 | 4,51 | -3,22% | 4.047.761,00 |
| 27.08.2024 | 4,54 | 4,71 | 4,51 | 4,66 | 2,19% | 6.645.879,00 |
| 26.08.2024 | 4,53 | 4,61 | 4,47 | 4,56 | 0,44% | 4.725.108,00 |
| 23.08.2024 | 4,52 | 4,59 | 4,48 | 4,54 | 1,34% | 6.180.545,00 |
| 22.08.2024 | 4,51 | 4,55 | 4,42 | 4,48 | -1,32% | 4.348.425,00 |
| 21.08.2024 | 4,68 | 4,68 | 4,53 | 4,54 | -1,73% | 5.115.768,00 |
| 20.08.2024 | 4,41 | 4,66 | 4,38 | 4,62 | 3,59% | 9.223.327,00 |
| 19.08.2024 | 4,48 | 4,51 | 4,36 | 4,46 | -0,89% | 8.778.905,00 |
| 16.08.2024 | 4,46 | 4,56 | 4,43 | 4,50 | 0,90% | 6.517.352,00 |
| 15.08.2024 | 4,45 | 4,50 | 4,41 | 4,46 | 0,45% | 5.003.575,00 |
| 14.08.2024 | 4,60 | 4,63 | 4,44 | 4,44 | -2,84% | 7.586.098,00 |
| 13.08.2024 | 4,73 | 4,76 | 4,55 | 4,57 | -3,38% | 6.318.232,00 |
| 12.08.2024 | 4,71 | 4,84 | 4,65 | 4,73 | 0,64% | 7.799.466,00 |
| 09.08.2024 | 4,60 | 4,73 | 4,48 | 4,70 | 2,17% | 11.616.652,00 |
| 08.08.2024 | 4,49 | 4,77 | 4,19 | 4,60 | 0,88% | 13.503.861,00 |
| 07.08.2024 | 4,70 | 4,72 | 4,46 | 4,56 | -0,87% | 20.722.628,00 |
| 06.08.2024 | 4,52 | 4,69 | 4,47 | 4,60 | 1,77% | 7.720.982,00 |
| 05.08.2024 | 4,19 | 4,57 | 4,15 | 4,52 | -1,09% | 15.763.691,00 |
| 02.08.2024 | 4,65 | 4,70 | 4,55 | 4,57 | -4,49% | 14.100.422,00 |
| 01.08.2024 | 4,71 | 4,89 | 4,71 | 4,79 | 0,95% | 15.210.192,00 |
| 31.07.2024 | 4,69 | 4,83 | 4,69 | 4,74 | 1,28% | 9.369.485,00 |
| 30.07.2024 | 4,67 | 4,80 | 4,65 | 4,68 | -0,21% | 8.524.612,00 |
| 29.07.2024 | 4,70 | 4,86 | 4,65 | 4,69 | 0,64% | 14.456.111,00 |
| 26.07.2024 | 4,35 | 4,77 | 4,35 | 4,66 | 8,62% | 12.882.536,00 |
| 25.07.2024 | 4,29 | 4,40 | 4,20 | 4,29 | 0,12% | 7.450.891,00 |
| 24.07.2024 | 4,25 | 4,51 | 4,20 | 4,29 | -7,25% | 19.515.857,00 |
| 23.07.2024 | 4,68 | 4,70 | 4,58 | 4,62 | -1,28% | 10.798.641,00 |
| 22.07.2024 | 4,66 | 4,74 | 4,60 | 4,68 | 1,74% | 5.412.233,00 |
| 19.07.2024 | 4,69 | 4,77 | 4,59 | 4,60 | -1,50% | 4.162.510,00 |
| 18.07.2024 | 4,73 | 4,86 | 4,62 | 4,67 | -1,89% | 4.504.187,00 |
| 17.07.2024 | 4,91 | 4,94 | 4,72 | 4,76 | -4,61% | 12.765.302,00 |
| 16.07.2024 | 4,91 | 5,06 | 4,89 | 4,99 | 1,73% | 11.805.259,00 |
| 15.07.2024 | 4,69 | 4,91 | 4,65 | 4,91 | 4,14% | 7.522.404,00 |
| 12.07.2024 | 4,84 | 4,85 | 4,53 | 4,71 | -0,84% | 9.218.853,00 |
| 11.07.2024 | 4,59 | 4,92 | 4,59 | 4,75 | 3,26% | 15.435.221,00 |
| 10.07.2024 | 4,55 | 4,64 | 4,54 | 4,60 | 0,44% | 8.134.078,00 |
| 09.07.2024 | 4,51 | 4,64 | 4,51 | 4,58 | 1,10% | 7.537.859,00 |
| 08.07.2024 | 4,55 | 4,66 | 4,48 | 4,53 | 0,00% | 8.940.613,00 |
| 05.07.2024 | 4,32 | 4,55 | 4,32 | 4,53 | 3,90% | 5.499.669,00 |
| 03.07.2024 | 4,20 | 4,41 | 4,20 | 4,36 | 4,56% | 3.225.337,00 |
| 02.07.2024 | 4,34 | 4,37 | 4,16 | 4,17 | -3,92% | 6.077.503,00 |
| 01.07.2024 | 4,24 | 4,49 | 4,24 | 4,34 | 2,36% | 8.007.660,00 |
| 28.06.2024 | 4,48 | 4,48 | 4,18 | 4,24 | -4,50% | 19.541.278,00 |
| 27.06.2024 | 4,43 | 4,50 | 4,36 | 4,44 | -0,11% | 5.717.877,00 |
| 26.06.2024 | 4,50 | 4,50 | 4,28 | 4,45 | -1,66% | 9.585.831,00 |
| 25.06.2024 | 4,56 | 4,74 | 4,50 | 4,52 | -1,53% | 9.156.831,00 |
| 24.06.2024 | 4,65 | 4,69 | 4,53 | 4,59 | -1,29% | 8.721.374,00 |
| 21.06.2024 | 4,43 | 4,66 | 4,40 | 4,65 | 4,73% | 24.545.132,00 |
| 20.06.2024 | 4,45 | 4,51 | 4,34 | 4,44 | -1,11% | 8.003.948,00 |
| 18.06.2024 | 4,66 | 4,67 | 4,31 | 4,49 | -3,85% | 16.092.013,00 |
| 17.06.2024 | 4,83 | 4,86 | 4,64 | 4,67 | -4,11% | 12.311.909,00 |
| 14.06.2024 | 4,86 | 5,02 | 4,82 | 4,87 | -0,41% | 11.441.119,00 |