3,478€
-0,91%
Echtzeit-Aktienkurs Geron Corp.
Bid:
Ask:
Aktienkurse zur Geron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,47 | 3,61 | 3,34 | 3,48 | -0,93% | 1.681,00 |
| 18.04.2024 | 3,52 | 3,63 | 3,36 | 3,51 | 1,64% | 2.800,00 |
| 17.04.2024 | 3,39 | 3,57 | 3,38 | 3,45 | 2,28% | 2.493,00 |
| 16.04.2024 | 3,26 | 3,38 | 3,20 | 3,38 | 4,15% | 2.940,00 |
| 15.04.2024 | 3,47 | 3,52 | 3,21 | 3,24 | -5,14% | 4.312,00 |
| 12.04.2024 | 3,53 | 3,80 | 3,37 | 3,42 | -2,12% | 12.032,00 |
| 11.04.2024 | 3,20 | 3,53 | 3,13 | 3,49 | 8,89% | 12.900,00 |
| 10.04.2024 | 3,14 | 3,28 | 3,04 | 3,21 | 1,33% | 2.575,00 |
| 09.04.2024 | 3,03 | 3,16 | 2,99 | 3,16 | 3,33% | 1.260,00 |
| 08.04.2024 | 3,06 | 3,10 | 2,97 | 3,06 | 0,10% | 2.618,00 |
| 05.04.2024 | 2,96 | 3,09 | 2,92 | 3,06 | 3,40% | 650,00 |
| 04.04.2024 | 2,94 | 3,03 | 2,89 | 2,96 | -0,30% | 4.910,00 |
| 03.04.2024 | 2,87 | 3,01 | 2,85 | 2,97 | 3,25% | 1.030,00 |
| 02.04.2024 | 3,00 | 3,01 | 2,85 | 2,87 | -5,80% | 7.170,00 |
| 28.03.2024 | 3,05 | 3,11 | 3,03 | 3,05 | -0,36% | 2.592,00 |
| 27.03.2024 | 3,05 | 3,11 | 2,94 | 3,06 | 0,66% | 7.244,00 |
| 26.03.2024 | 3,02 | 3,08 | 2,98 | 3,04 | 0,80% | 3.699,00 |
| 25.03.2024 | 3,01 | 3,12 | 2,99 | 3,02 | -1,28% | 1,00 |
| 22.03.2024 | 3,07 | 3,11 | 2,99 | 3,06 | -0,16% | - |
| 21.03.2024 | 3,12 | 3,20 | 3,00 | 3,06 | -2,95% | 960,00 |
| 20.03.2024 | 3,00 | 3,19 | 2,89 | 3,16 | 3,41% | 22.787,00 |
| 19.03.2024 | 2,87 | 3,13 | 2,84 | 3,05 | 5,79% | 8.515,00 |
| 18.03.2024 | 3,07 | 3,32 | 2,76 | 2,88 | -6,79% | 34.900,00 |
| 15.03.2024 | 3,09 | 3,20 | 2,75 | 3,09 | 7,06% | 71.943,00 |
| 14.03.2024 | 1,66 | 2,89 | 1,61 | 2,89 | 75,31% | 16.668,00 |
| 13.03.2024 | 1,68 | 1,78 | 1,50 | 1,65 | -1,05% | 36.548,00 |
| 12.03.2024 | 1,96 | 2,05 | 1,55 | 1,67 | -15,13% | 60.850,00 |
| 11.03.2024 | 2,08 | 2,23 | 1,86 | 1,96 | -4,80% | 11.222,00 |
| 08.03.2024 | 1,91 | 2,08 | 1,90 | 2,06 | 7,23% | 5.490,00 |
| 07.03.2024 | 1,95 | 2,00 | 1,89 | 1,92 | -0,41% | 27,00 |
| 06.03.2024 | 1,94 | 2,00 | 1,90 | 1,93 | 0,05% | 4.360,00 |
| 05.03.2024 | 1,93 | 2,01 | 1,89 | 1,93 | 0,97% | - |
| 04.03.2024 | 2,08 | 2,15 | 1,91 | 1,91 | -8,15% | 8.700,00 |
| 01.03.2024 | 1,86 | 2,12 | 1,86 | 2,08 | 12,18% | 7.850,00 |
| 29.02.2024 | 1,81 | 2,02 | 1,80 | 1,86 | 3,34% | 3.200,00 |
| 28.02.2024 | 1,91 | 2,13 | 1,79 | 1,80 | -5,70% | 11.440,00 |
| 27.02.2024 | 1,88 | 1,98 | 1,85 | 1,90 | 0,00% | 2.094,00 |
| 26.02.2024 | 1,83 | 1,92 | 1,79 | 1,90 | 5,93% | 2.192,00 |
| 23.02.2024 | 1,82 | 1,85 | 1,80 | 1,80 | -1,53% | 1.000,00 |
| 22.02.2024 | 1,79 | 1,84 | 1,77 | 1,83 | 2,56% | 4.302,00 |
| 21.02.2024 | 1,80 | 1,85 | 1,77 | 1,78 | -1,58% | 100,00 |
| 20.02.2024 | 1,87 | 1,93 | 1,78 | 1,81 | -3,47% | 3.890,00 |
| 19.02.2024 | 1,91 | 1,92 | 1,85 | 1,87 | 0,16% | 11.807,00 |
| 16.02.2024 | 1,94 | 1,97 | 1,87 | 1,87 | -3,41% | 700,00 |
| 15.02.2024 | 1,97 | 2,02 | 1,93 | 1,94 | -0,87% | 2.320,00 |
| 14.02.2024 | 1,98 | 2,10 | 1,94 | 1,95 | 0,31% | 8.077,00 |
| 13.02.2024 | 2,21 | 2,22 | 1,95 | 1,95 | -11,66% | 5.850,00 |
| 12.02.2024 | 1,95 | 2,23 | 1,94 | 2,20 | 12,94% | 5.530,00 |
| 09.02.2024 | 1,77 | 1,96 | 1,68 | 1,95 | 9,79% | 14.160,00 |
| 08.02.2024 | 1,75 | 1,81 | 1,73 | 1,78 | 0,51% | 1.068,00 |
| 07.02.2024 | 1,76 | 1,78 | 1,70 | 1,77 | 0,88% | 230,00 |
| 06.02.2024 | 1,72 | 1,78 | 1,68 | 1,75 | 3,76% | 110,00 |
| 05.02.2024 | 1,70 | 1,78 | 1,67 | 1,69 | -0,65% | 15.750,00 |
| 02.02.2024 | 1,77 | 1,79 | 1,69 | 1,70 | -3,95% | 3.010,00 |
| 01.02.2024 | 1,76 | 1,81 | 1,71 | 1,77 | 3,15% | 1.650,00 |
| 31.01.2024 | 1,86 | 1,92 | 1,72 | 1,72 | -7,62% | 21.050,00 |
| 30.01.2024 | 1,95 | 1,97 | 1,85 | 1,86 | -4,84% | 250,00 |
| 29.01.2024 | 1,99 | 2,01 | 1,87 | 1,95 | -2,13% | 2.772,00 |
| 26.01.2024 | 1,99 | 2,03 | 1,96 | 2,00 | 0,38% | 500,00 |
| 25.01.2024 | 1,92 | 2,01 | 1,90 | 1,99 | 3,73% | 1.000,00 |
| 24.01.2024 | 1,96 | 1,98 | 1,90 | 1,92 | -2,17% | - |
| 23.01.2024 | 1,87 | 2,00 | 1,87 | 1,96 | 4,70% | 1.000,00 |
| 22.01.2024 | 1,74 | 1,87 | 1,71 | 1,87 | 8,09% | 2.100,00 |
| 19.01.2024 | 1,73 | 1,75 | 1,70 | 1,73 | -0,26% | 2.250,00 |
| 18.01.2024 | 1,77 | 1,78 | 1,71 | 1,74 | -1,42% | 5.200,00 |
| 17.01.2024 | 1,81 | 1,82 | 1,71 | 1,76 | -2,63% | 5.156,00 |
| 16.01.2024 | 1,81 | 1,87 | 1,81 | 1,81 | -0,11% | 12.480,00 |
| 15.01.2024 | 1,88 | 1,88 | 1,81 | 1,81 | -2,61% | 1.056,00 |
| 12.01.2024 | 1,83 | 1,93 | 1,82 | 1,86 | 1,64% | - |
| 11.01.2024 | 1,89 | 1,89 | 1,82 | 1,83 | -3,41% | - |
| 10.01.2024 | 1,93 | 2,00 | 1,86 | 1,89 | -2,67% | 240,00 |
| 09.01.2024 | 1,94 | 1,97 | 1,87 | 1,94 | -0,21% | 1.500,00 |
| 08.01.2024 | 1,84 | 1,95 | 1,81 | 1,95 | 6,33% | 60,00 |
| 05.01.2024 | 1,91 | 1,95 | 1,81 | 1,83 | -4,26% | 3.000,00 |
| 04.01.2024 | 1,84 | 1,95 | 1,83 | 1,91 | 3,74% | 3.200,00 |
| 03.01.2024 | 1,95 | 1,96 | 1,82 | 1,85 | -5,41% | 1.230,00 |
| 02.01.2024 | 1,91 | 2,03 | 1,90 | 1,95 | -0,91% | - |
| 29.12.2023 | 1,97 | 2,00 | 1,94 | 1,97 | 1,05% | 160,00 |
| 28.12.2023 | 1,96 | 2,02 | 1,90 | 1,95 | -0,05% | 4.700,00 |
| 27.12.2023 | 2,09 | 2,13 | 1,95 | 1,95 | -6,07% | 2.574,00 |
| 22.12.2023 | 2,03 | 2,12 | 2,02 | 2,08 | 2,17% | 200,00 |
| 21.12.2023 | 1,98 | 2,05 | 1,97 | 2,03 | 3,02% | - |
| 20.12.2023 | 2,12 | 2,12 | 1,96 | 1,97 | -6,12% | 5.271,00 |
| 19.12.2023 | 1,99 | 2,11 | 1,98 | 2,10 | 5,42% | - |
| 18.12.2023 | 2,11 | 2,11 | 1,96 | 1,99 | -2,92% | 11.325,00 |
| 15.12.2023 | 2,01 | 2,12 | 1,99 | 2,05 | 2,27% | 809,00 |
| 14.12.2023 | 1,92 | 2,02 | 1,88 | 2,01 | 5,22% | 2.140,00 |
| 13.12.2023 | 1,83 | 1,91 | 1,77 | 1,91 | 5,30% | 2.000,00 |
| 12.12.2023 | 1,80 | 1,88 | 1,74 | 1,81 | 1,26% | 564,00 |
| 11.12.2023 | 1,92 | 2,01 | 1,74 | 1,79 | -6,78% | 1.434,00 |
| 08.12.2023 | 1,94 | 1,95 | 1,88 | 1,92 | -1,62% | 950,00 |
| 07.12.2023 | 1,85 | 1,95 | 1,82 | 1,95 | 5,72% | 13.000,00 |
| 06.12.2023 | 1,80 | 1,89 | 1,79 | 1,84 | 2,39% | 1.257,00 |
| 05.12.2023 | 1,73 | 1,83 | 1,70 | 1,80 | 5,20% | - |
| 04.12.2023 | 1,83 | 2,00 | 1,70 | 1,71 | -6,14% | 3.250,00 |
| 01.12.2023 | 1,77 | 1,83 | 1,73 | 1,82 | 2,62% | 1.516,00 |
| 30.11.2023 | 1,78 | 1,86 | 1,74 | 1,78 | -0,20% | 2.200,00 |
| 29.11.2023 | 1,74 | 1,85 | 1,74 | 1,78 | 2,24% | - |
| 28.11.2023 | 1,75 | 1,76 | 1,69 | 1,74 | 0,23% | 1.100,00 |
| 27.11.2023 | 1,80 | 1,82 | 1,73 | 1,74 | -3,68% | - |