1,490$
-3,87%
Echtzeit-Aktienkurs Geron Corp.
Bid:
Ask:
Aktienkurse zur Geron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.852.013,00 |
| 16.06.2025 | 1,51 | 1,56 | 1,47 | 1,55 | 2,65% | 8.986.266,00 |
| 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% | 6.747.637,00 |
| 11.06.2025 | 1,60 | 1,62 | 1,53 | 1,54 | -3,75% | 6.566.321,00 |
| 10.06.2025 | 1,62 | 1,65 | 1,56 | 1,60 | -1,23% | 7.391.369,00 |
| 09.06.2025 | 1,63 | 1,69 | 1,58 | 1,62 | 1,25% | 12.280.817,00 |
| 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% | 10.149.143,00 |
| 04.06.2025 | 1,54 | 1,59 | 1,52 | 1,54 | -1,91% | 8.223.618,00 |
| 03.06.2025 | 1,43 | 1,59 | 1,40 | 1,57 | 9,79% | 18.117.712,00 |
| 02.06.2025 | 1,53 | 1,54 | 1,39 | 1,43 | -5,92% | 13.200.756,00 |
| 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% | 8.799.002,00 |
| 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% | 11.372.457,00 |
| 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% | 23.531.436,00 |
| 21.05.2025 | 1,37 | 1,39 | 1,32 | 1,34 | -3,60% | 9.257.210,00 |
| 20.05.2025 | 1,39 | 1,45 | 1,35 | 1,39 | 0,00% | 8.118.036,00 |
| 19.05.2025 | 1,26 | 1,40 | 1,26 | 1,39 | 9,45% | 14.535.382,00 |
| 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% | 6.297.146,00 |
| 14.05.2025 | 1,27 | 1,29 | 1,18 | 1,19 | -0,83% | 5.893.385,00 |
| 13.05.2025 | 1,27 | 1,30 | 1,18 | 1,20 | -6,25% | 10.541.529,00 |
| 12.05.2025 | 1,25 | 1,34 | 1,23 | 1,28 | 8,47% | 12.487.127,00 |
| 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% | 9.590.872,00 |
| 07.05.2025 | 1,30 | 1,44 | 1,27 | 1,31 | -0,76% | 18.259.487,00 |
| 06.05.2025 | 1,40 | 1,42 | 1,32 | 1,32 | -7,04% | 14.940.471,00 |
| 05.05.2025 | 1,40 | 1,46 | 1,37 | 1,42 | 2,90% | 18.393.996,00 |
| 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% | 7.824.889,00 |
| 30.04.2025 | 1,38 | 1,42 | 1,36 | 1,41 | 2,17% | 8.672.733,00 |
| 29.04.2025 | 1,39 | 1,40 | 1,34 | 1,38 | -1,43% | 7.278.772,00 |
| 28.04.2025 | 1,40 | 1,48 | 1,37 | 1,40 | -1,41% | 6.123.373,00 |
| 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% | 5.329.706,00 |
| 23.04.2025 | 1,44 | 1,47 | 1,37 | 1,37 | -2,84% | 9.728.539,00 |
| 22.04.2025 | 1,37 | 1,41 | 1,31 | 1,41 | 4,44% | 14.976.094,00 |
| 21.04.2025 | 1,27 | 1,43 | 1,27 | 1,35 | 6,30% | 15.598.056,00 |
| 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% | 12.336.768,00 |
| 15.04.2025 | 1,30 | 1,31 | 1,22 | 1,25 | -5,30% | 11.363.311,00 |
| 14.04.2025 | 1,38 | 1,38 | 1,28 | 1,32 | -4,35% | 16.088.758,00 |
| 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% | 11.076.314,00 |
| 09.04.2025 | 1,26 | 1,40 | 1,19 | 1,39 | 8,20% | 20.387.026,00 |
| 08.04.2025 | 1,43 | 1,45 | 1,26 | 1,28 | -9,86% | 10.090.906,00 |
| 07.04.2025 | 1,33 | 1,43 | 1,28 | 1,42 | 2,90% | 13.681.051,00 |
| 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% | 10.395.549,00 |
| 02.04.2025 | 1,48 | 1,62 | 1,45 | 1,59 | 7,43% | 17.852.699,00 |
| 01.04.2025 | 1,59 | 1,60 | 1,45 | 1,48 | -6,92% | 31.177.413,00 |
| 31.03.2025 | 1,60 | 1,63 | 1,53 | 1,59 | -3,64% | 20.605.078,00 |
| 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% | 12.110.147,00 |
| 26.03.2025 | 1,70 | 1,75 | 1,63 | 1,70 | 0,00% | 20.018.969,00 |
| 25.03.2025 | 1,74 | 1,76 | 1,65 | 1,70 | -2,86% | 6.526.746,00 |
| 24.03.2025 | 1,79 | 1,83 | 1,73 | 1,75 | -3,85% | 11.648.189,00 |
| 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% | 10.152.624,00 |
| 19.03.2025 | 1,71 | 1,75 | 1,68 | 1,70 | -1,73% | 6.277.662,00 |
| 18.03.2025 | 1,72 | 1,76 | 1,67 | 1,73 | -0,57% | 9.272.094,00 |
| 17.03.2025 | 1,64 | 1,75 | 1,62 | 1,74 | 6,10% | 13.372.579,00 |
| 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% | 11.787.713,00 |
| 12.03.2025 | 1,62 | 1,79 | 1,59 | 1,77 | 11,32% | 19.293.670,00 |
| 11.03.2025 | 1,59 | 1,65 | 1,57 | 1,59 | -1,55% | 13.940.033,00 |
| 10.03.2025 | 1,70 | 1,75 | 1,57 | 1,62 | -6,65% | 16.978.909,00 |
| 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% | 18.595.682,00 |
| 05.03.2025 | 1,64 | 1,73 | 1,63 | 1,68 | 1,20% | 17.795.000,00 |
| 04.03.2025 | 1,70 | 1,71 | 1,62 | 1,66 | -2,92% | 16.896.995,00 |
| 03.03.2025 | 1,84 | 1,91 | 1,70 | 1,71 | -2,84% | 26.483.962,00 |
| 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% | 30.089.010,00 |
| 26.02.2025 | 1,73 | 1,78 | 1,46 | 1,61 | -32,07% | 93.242.906,00 |
| 25.02.2025 | 2,37 | 2,42 | 2,32 | 2,37 | -0,63% | 15.080.077,00 |
| 24.02.2025 | 2,56 | 2,58 | 2,38 | 2,39 | -7,20% | 18.434.114,00 |
| 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% | 10.981.938,00 |
| 19.02.2025 | 2,60 | 2,63 | 2,52 | 2,54 | -3,42% | 11.954.109,00 |
| 18.02.2025 | 2,54 | 2,70 | 2,54 | 2,63 | 2,73% | 17.983.845,00 |
| 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% | 12.495.308,00 |
| 12.02.2025 | 2,73 | 2,82 | 2,70 | 2,79 | 0,00% | 14.801.127,00 |
| 11.02.2025 | 2,79 | 2,83 | 2,75 | 2,79 | -1,06% | 8.974.586,00 |
| 10.02.2025 | 2,92 | 2,96 | 2,76 | 2,82 | -3,75% | 19.974.255,00 |
| 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% | 6.972.861,00 |
| 05.02.2025 | 2,91 | 3,09 | 2,88 | 3,02 | 3,78% | 16.601.168,00 |
| 04.02.2025 | 2,85 | 2,94 | 2,82 | 2,91 | 2,11% | 11.346.242,00 |
| 03.02.2025 | 2,81 | 2,92 | 2,78 | 2,85 | -0,70% | 19.326.539,00 |
| 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% | 10.058.139,00 |
| 29.01.2025 | 2,99 | 3,04 | 2,86 | 2,89 | -3,67% | 10.525.220,00 |
| 28.01.2025 | 2,95 | 3,04 | 2,92 | 3,00 | 1,35% | 7.364.570,00 |