1,442$
-3,24%
Echtzeit-Aktienkurs Geron Corp
Bid:
Ask:
Aktienkurse zur Geron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 1,49 | 1,53 | 1,43 | 1,45 | -2,68% | 8.433.114,00 |
| 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 |
| 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 |