1,114€
-5,17%
Echtzeit-Aktienkurs Geron Corp.
Bid:
Ask:
Aktienkurse zur Geron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -5,13% | - |
| 08.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -2,04% | 201,00 |
| 07.05.2025 | 1,22 | 1,22 | 0,99 | 1,20 | -1,84% | 32.661,00 |
| 06.05.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -4,42% | 17.632,00 |
| 05.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,75% | 4.000,00 |
| 02.05.2025 | 1,24 | 1,24 | 1,22 | 1,22 | 0,41% | 1.040,00 |
| 30.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,46% | 1.000,00 |
| 29.04.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -3,43% | 1.600,00 |
| 28.04.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,24% | 1.205,00 |
| 25.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,42% | 10.000,00 |
| 24.04.2025 | 1,22 | 1,25 | 1,20 | 1,25 | 0,91% | - |
| 23.04.2025 | 1,26 | 1,26 | 1,20 | 1,24 | 6,19% | 9.644,00 |
| 22.04.2025 | 1,19 | 1,22 | 1,17 | 1,17 | 10,16% | 6.652,00 |
| 17.04.2025 | 1,11 | 1,11 | 1,06 | 1,06 | 0,33% | 2.156,00 |
| 16.04.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -4,85% | 2.400,00 |
| 15.04.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -1,29% | 20.052,00 |
| 14.04.2025 | 1,24 | 1,24 | 1,13 | 1,13 | -2,25% | 2.400,00 |
| 11.04.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 1,41% | 1.400,00 |
| 10.04.2025 | 1,24 | 1,24 | 1,14 | 1,14 | -6,03% | 2.001,00 |
| 09.04.2025 | 1,14 | 1,21 | 1,10 | 1,21 | -0,41% | 14.030,00 |
| 08.04.2025 | 1,33 | 1,33 | 1,22 | 1,22 | -7,03% | 4.682,00 |
| 07.04.2025 | 1,24 | 1,31 | 1,14 | 1,31 | 6,43% | 8.268,00 |
| 04.04.2025 | 1,34 | 1,34 | 1,23 | 1,23 | -8,96% | 9.950,00 |
| 03.04.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -7,44% | 2.950,00 |
| 02.04.2025 | 1,38 | 1,46 | 1,38 | 1,46 | 8,12% | 4.001,00 |
| 01.04.2025 | 1,45 | 1,45 | 1,35 | 1,35 | -6,32% | 5.753,00 |
| 31.03.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -5,76% | 1.424,00 |
| 28.03.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -1,32% | 600,00 |
| 27.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | 10,00 |
| 26.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,71% | 1.000,00 |
| 25.03.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -3,88% | 1.940,00 |
| 24.03.2025 | 1,71 | 1,72 | 1,61 | 1,61 | -6,40% | 10.222,00 |
| 21.03.2025 | 1,59 | 1,74 | 1,59 | 1,72 | 10,22% | 2.175,00 |
| 20.03.2025 | 1,60 | 1,61 | 1,56 | 1,56 | -2,07% | 1.455,00 |
| 19.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,79% | 1.065,00 |
| 18.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,90% | 222,00 |
| 17.03.2025 | 1,51 | 1,54 | 1,50 | 1,54 | 2,43% | 3.398,00 |
| 14.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -8,73% | 3.370,00 |
| 13.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 4,02% | 673,00 |
| 12.03.2025 | 1,51 | 1,58 | 1,49 | 1,58 | 6,29% | 2.880,00 |
| 11.03.2025 | 1,46 | 1,49 | 1,46 | 1,49 | -1,49% | 2.050,00 |
| 10.03.2025 | 1,58 | 1,59 | 1,47 | 1,51 | -5,75% | 3.328,00 |
| 07.03.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,28% | 1.599,00 |
| 06.03.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 0,22% | 1.500,00 |
| 05.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,95% | 100,00 |
| 04.03.2025 | 1,61 | 1,61 | 1,52 | 1,58 | -5,20% | 38.433,00 |
| 03.03.2025 | 1,75 | 1,78 | 1,66 | 1,66 | -0,33% | 31.908,00 |
| 28.02.2025 | 1,72 | 1,76 | 1,67 | 1,67 | -1,24% | 7.707,00 |
| 27.02.2025 | 1,64 | 1,75 | 1,57 | 1,69 | 7,37% | 113.777,00 |
| 26.02.2025 | 2,32 | 2,32 | 1,46 | 1,58 | -29,53% | 88.865,00 |
| 25.02.2025 | 2,27 | 2,27 | 2,24 | 2,24 | -6,68% | 4.000,00 |
| 24.02.2025 | 2,39 | 2,40 | 2,34 | 2,40 | -4,24% | 2.269,00 |
| 21.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,34% | 200,00 |
| 20.02.2025 | 2,43 | 2,47 | 2,43 | 2,47 | 1,15% | 600,00 |
| 19.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,13% | 50,00 |
| 18.02.2025 | 2,49 | 2,50 | 2,43 | 2,47 | -0,28% | 3.103,00 |
| 17.02.2025 | 2,47 | 2,48 | 2,47 | 2,48 | 0,73% | 23,00 |
| 14.02.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -7,80% | 10.500,00 |
| 13.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,23% | 371,00 |
| 12.02.2025 | 2,64 | 2,66 | 2,64 | 2,66 | -1,26% | 1.220,00 |
| 11.02.2025 | 2,81 | 2,81 | 2,69 | 2,69 | -4,50% | 1.411,00 |
| 10.02.2025 | 2,82 | 2,84 | 2,82 | 2,82 | -3,79% | 486,00 |
| 07.02.2025 | 2,83 | 2,93 | 2,83 | 2,93 | 1,88% | 1.118,00 |
| 06.02.2025 | 2,91 | 2,93 | 2,85 | 2,88 | 0,09% | - |
| 05.02.2025 | 2,79 | 2,89 | 2,77 | 2,87 | 3,66% | - |
| 04.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,27% | 1.459,00 |
| 03.02.2025 | 2,77 | 2,82 | 2,72 | 2,78 | -1,19% | - |
| 31.01.2025 | 2,77 | 2,84 | 2,75 | 2,81 | 3,47% | - |
| 30.01.2025 | 2,78 | 2,80 | 2,68 | 2,72 | -2,28% | - |
| 29.01.2025 | 2,85 | 2,85 | 2,78 | 2,78 | -1,76% | 6.520,00 |
| 28.01.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,11% | 500,00 |
| 27.01.2025 | 2,89 | 2,90 | 2,79 | 2,83 | -1,26% | 16.229,00 |
| 24.01.2025 | 2,90 | 2,90 | 2,87 | 2,87 | 0,92% | 584,00 |
| 23.01.2025 | 2,88 | 2,88 | 2,79 | 2,84 | -0,25% | - |
| 22.01.2025 | 2,85 | 2,94 | 2,83 | 2,85 | 0,99% | - |
| 21.01.2025 | 2,81 | 2,82 | 2,81 | 2,82 | 0,53% | 1.385,00 |
| 20.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,07% | 200,00 |
| 17.01.2025 | 2,83 | 2,83 | 2,81 | 2,81 | -5,04% | 1.321,00 |
| 16.01.2025 | 2,93 | 3,06 | 2,93 | 2,96 | 3,79% | 1.527,00 |
| 15.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,35% | 140,00 |
| 14.01.2025 | 2,90 | 2,98 | 2,89 | 2,89 | 1,30% | 671,00 |
| 13.01.2025 | 2,89 | 2,92 | 2,81 | 2,85 | -8,10% | 3.164,00 |
| 10.01.2025 | 3,34 | 3,34 | 3,10 | 3,10 | -6,06% | 2.000,00 |
| 09.01.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -0,93% | 50,00 |
| 08.01.2025 | 3,33 | 3,36 | 3,33 | 3,33 | 0,12% | 1.737,00 |
| 07.01.2025 | 3,35 | 3,35 | 3,33 | 3,33 | 0,06% | 1.591,00 |
| 06.01.2025 | 3,37 | 3,37 | 3,33 | 3,33 | -5,70% | 1.150,00 |
| 03.01.2025 | 3,54 | 3,54 | 3,53 | 3,53 | -0,51% | 1.150,00 |
| 02.01.2025 | 3,46 | 3,54 | 3,46 | 3,54 | 10,06% | 2.000,00 |
| 30.12.2024 | 3,23 | 3,25 | 3,22 | 3,22 | 2,48% | 1.617,00 |
| 27.12.2024 | 3,15 | 3,19 | 3,14 | 3,14 | -4,27% | 3.730,00 |
| 23.12.2024 | 3,35 | 3,35 | 3,28 | 3,28 | -1,85% | 2.812,00 |
| 20.12.2024 | 3,50 | 3,50 | 3,34 | 3,34 | -5,88% | 2.458,00 |
| 19.12.2024 | 3,60 | 3,60 | 3,55 | 3,55 | -3,24% | 1.144,00 |
| 18.12.2024 | 3,67 | 3,67 | 3,67 | 3,67 | -2,16% | 100,00 |
| 17.12.2024 | 3,57 | 3,75 | 3,57 | 3,75 | 0,91% | 480,00 |
| 16.12.2024 | 3,72 | 3,72 | 3,72 | 3,72 | -0,72% | 15,00 |
| 13.12.2024 | 3,75 | 3,75 | 3,75 | 3,75 | 1,24% | 1.133,00 |
| 12.12.2024 | 3,75 | 3,75 | 3,70 | 3,70 | -3,62% | 10.016,00 |
| 11.12.2024 | 3,84 | 3,84 | 3,84 | 3,84 | 2,05% | 280,00 |