3,995$
1,14%
Echtzeit-Aktienkurs Geron Corp
Bid:
Ask:
Aktienkurse zur Geron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,95 | 4,08 | 3,91 | 4,00 | 1,27% | 3.408.326,00 |
| 03.12.2024 | 4,00 | 4,02 | 3,90 | 3,95 | -2,23% | 3.125.321,00 |
| 02.12.2024 | 4,10 | 4,12 | 4,00 | 4,04 | -1,94% | 4.311.553,00 |
| 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% | 3.778.003,00 |
| 25.11.2024 | 4,10 | 4,20 | 4,08 | 4,10 | 0,74% | 7.677.814,00 |
| 22.11.2024 | 3,98 | 4,11 | 3,96 | 4,07 | 1,50% | 6.849.186,00 |
| 21.11.2024 | 4,03 | 4,05 | 3,96 | 4,01 | 0,50% | 741.603,00 |
| 20.11.2024 | 3,76 | 4,00 | 3,73 | 3,99 | 5,28% | 9.500.978,00 |
| 19.11.2024 | 3,73 | 3,80 | 3,64 | 3,79 | 0,26% | 10.758.066,00 |
| 18.11.2024 | 3,69 | 3,86 | 3,60 | 3,78 | 3,28% | 11.556.468,00 |
| 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% | 10.012.668,00 |
| 13.11.2024 | 3,97 | 4,05 | 3,82 | 3,86 | -2,77% | 11.939.985,00 |
| 12.11.2024 | 4,10 | 4,21 | 3,95 | 3,97 | -3,64% | 11.279.561,00 |
| 11.11.2024 | 4,19 | 4,26 | 4,09 | 4,12 | -3,06% | 8.311.099,00 |
| 08.11.2024 | 4,21 | 4,33 | 4,15 | 4,25 | -0,93% | 12.139.002,00 |
| 07.11.2024 | 4,50 | 4,50 | 4,15 | 4,29 | 0,47% | 38.094.709,00 |
| 06.11.2024 | 4,35 | 4,41 | 4,26 | 4,27 | 1,18% | 12.548.651,00 |
| 05.11.2024 | 4,30 | 4,32 | 4,12 | 4,22 | -0,71% | 6.023.597,00 |
| 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 | -0,24% | 8.092.627,00 |
| 31.10.2024 | 4,12 | 4,20 | 4,08 | 4,12 | -0,60% | 3.794.533,00 |
| 30.10.2024 | 4,22 | 4,29 | 4,13 | 4,15 | -2,70% | 2.892.289,00 |
| 29.10.2024 | 4,19 | 4,28 | 4,19 | 4,26 | 0,95% | 3.319.461,00 |
| 28.10.2024 | 4,10 | 4,25 | 4,08 | 4,22 | 3,94% | 7.089.597,00 |
| 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% | 5.133.613,00 |
| 23.10.2024 | 4,00 | 4,08 | 3,91 | 4,07 | 1,50% | 5.142.387,00 |
| 22.10.2024 | 3,91 | 4,04 | 3,87 | 4,01 | 1,52% | 8.915.072,00 |
| 21.10.2024 | 4,07 | 4,10 | 3,92 | 3,95 | -3,42% | 7.312.567,00 |
| 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% | 12.710.579,00 |
| 16.10.2024 | 4,23 | 4,25 | 4,12 | 4,17 | -0,48% | 7.818.529,00 |
| 15.10.2024 | 4,11 | 4,27 | 4,11 | 4,19 | 1,21% | 5.642.721,00 |
| 14.10.2024 | 4,29 | 4,30 | 4,12 | 4,14 | -4,39% | 8.370.724,00 |
| 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% | 5.631.109,00 |
| 09.10.2024 | 4,23 | 4,27 | 4,19 | 4,22 | -1,06% | 4.555.668,00 |
| 08.10.2024 | 4,16 | 4,34 | 4,15 | 4,27 | 2,89% | 5.668.100,00 |
| 07.10.2024 | 4,29 | 4,35 | 4,14 | 4,15 | -4,05% | 6.866.862,00 |
| 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% | 5.750.392,00 |
| 02.10.2024 | 4,38 | 4,47 | 4,26 | 4,44 | 0,68% | 6.103.999,00 |
| 01.10.2024 | 4,53 | 4,55 | 4,39 | 4,41 | -2,43% | 7.534.787,00 |
| 30.09.2024 | 4,56 | 4,65 | 4,49 | 4,52 | -1,09% | 7.008.693,00 |
| 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% | 7.877.855,00 |
| 25.09.2024 | 4,59 | 4,59 | 4,46 | 4,51 | -1,85% | 4.764.920,00 |
| 24.09.2024 | 4,31 | 4,60 | 4,30 | 4,60 | 7,36% | 8.076.765,00 |
| 23.09.2024 | 4,75 | 4,75 | 4,23 | 4,28 | -9,13% | 12.055.133,00 |
| 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% | 12.236.876,00 |
| 18.09.2024 | 4,56 | 4,67 | 4,47 | 4,52 | -0,66% | 4.962.543,00 |
| 17.09.2024 | 4,44 | 4,69 | 4,43 | 4,55 | 4,12% | 11.137.317,00 |
| 16.09.2024 | 4,50 | 4,53 | 4,34 | 4,37 | -3,10% | 6.861.712,00 |
| 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% | 4.451.549,00 |
| 11.09.2024 | 4,30 | 4,39 | 4,26 | 4,39 | 1,15% | 4.379.404,00 |
| 10.09.2024 | 4,40 | 4,43 | 4,28 | 4,34 | -1,59% | 4.306.633,00 |
| 09.09.2024 | 4,30 | 4,57 | 4,30 | 4,41 | 3,76% | 7.736.317,00 |
| 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% | 3.847.342,00 |
| 04.09.2024 | 4,36 | 4,39 | 4,24 | 4,29 | -2,50% | 7.641.314,00 |
| 03.09.2024 | 4,74 | 4,74 | 4,21 | 4,40 | -7,37% | 20.282.842,00 |
| 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% | 6.636.550,00 |
| 28.08.2024 | 4,65 | 4,69 | 4,46 | 4,51 | -3,22% | 4.045.680,00 |
| 27.08.2024 | 4,54 | 4,71 | 4,51 | 4,66 | 2,19% | 6.639.876,00 |
| 26.08.2024 | 4,53 | 4,61 | 4,47 | 4,56 | 0,44% | 4.715.138,00 |
| 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% | 4.085.226,00 |
| 21.08.2024 | 4,68 | 4,68 | 4,53 | 4,54 | -1,73% | 5.080.906,00 |
| 20.08.2024 | 4,41 | 4,66 | 4,38 | 4,62 | 3,59% | 9.219.330,00 |
| 19.08.2024 | 4,48 | 4,51 | 4,36 | 4,46 | -0,89% | 8.590.929,00 |
| 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% | 4.998.169,00 |
| 14.08.2024 | 4,60 | 4,63 | 4,44 | 4,44 | -2,84% | 7.578.326,00 |
| 13.08.2024 | 4,73 | 4,76 | 4,55 | 4,57 | -3,38% | 6.284.979,00 |
| 12.08.2024 | 4,71 | 4,84 | 4,65 | 4,73 | 0,64% | 7.796.958,00 |
| 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% | 12.678.958,00 |
| 07.08.2024 | 4,70 | 4,72 | 4,46 | 4,56 | -0,87% | 19.218.157,00 |
| 06.08.2024 | 4,52 | 4,69 | 4,47 | 4,60 | 1,77% | 7.237.659,00 |
| 05.08.2024 | 4,19 | 4,57 | 4,15 | 4,52 | -1,09% | 14.912.159,00 |
| 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% | 14.644.401,00 |
| 31.07.2024 | 4,69 | 4,83 | 4,69 | 4,74 | 1,28% | 9.331.213,00 |
| 30.07.2024 | 4,67 | 4,80 | 4,65 | 4,68 | -0,21% | 8.126.415,00 |
| 29.07.2024 | 4,70 | 4,86 | 4,65 | 4,69 | 0,64% | 14.447.146,00 |
| 26.07.2024 | 4,35 | 4,77 | 4,35 | 4,66 | 8,50% | 12.882.536,00 |
| 25.07.2024 | 4,29 | 4,40 | 4,20 | 4,30 | 0,23% | 6.846.416,00 |
| 24.07.2024 | 4,25 | 4,51 | 4,20 | 4,29 | -7,25% | 18.777.832,00 |
| 23.07.2024 | 4,68 | 4,70 | 4,58 | 4,62 | -1,28% | 9.958.819,00 |
| 22.07.2024 | 4,66 | 4,74 | 4,60 | 4,68 | 1,74% | 5.407.690,00 |
| 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% | 4.254.128,00 |
| 17.07.2024 | 4,91 | 4,94 | 4,72 | 4,76 | -4,61% | 11.114.453,00 |
| 16.07.2024 | 4,91 | 5,06 | 4,89 | 4,99 | 1,73% | 10.756.392,00 |