3,759$
0,78%
Echtzeit-Aktienkurs Geron Corp.
Bid:
Ask:
Aktienkurse zur Geron Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 3,71 | 3,80 | 3,61 | 3,73 | 1,08% | 8.217.024,00 |
| 19.04.2024 | 3,71 | 3,84 | 3,55 | 3,69 | -1,07% | 8.226.233,00 |
| 18.04.2024 | 3,71 | 3,88 | 3,64 | 3,73 | 1,08% | 9.740.360,00 |
| 17.04.2024 | 3,63 | 3,80 | 3,63 | 3,69 | 3,07% | 9.649.835,00 |
| 16.04.2024 | 3,45 | 3,60 | 3,42 | 3,58 | 3,77% | 6.439.992,00 |
| 15.04.2024 | 3,67 | 3,71 | 3,40 | 3,45 | -5,22% | 11.913.586,00 |
| 12.04.2024 | 3,80 | 4,05 | 3,58 | 3,64 | -3,70% | 22.367.781,00 |
| 11.04.2024 | 3,45 | 3,79 | 3,44 | 3,78 | 10,20% | 18.557.894,00 |
| 10.04.2024 | 3,34 | 3,52 | 3,27 | 3,43 | -0,29% | 12.913.800,00 |
| 09.04.2024 | 3,33 | 3,45 | 3,25 | 3,44 | 3,61% | 7.599.570,00 |
| 08.04.2024 | 3,32 | 3,37 | 3,22 | 3,32 | 0,00% | 10.084.620,00 |
| 05.04.2024 | 3,16 | 3,35 | 3,15 | 3,32 | 3,75% | 7.926.377,00 |
| 04.04.2024 | 3,22 | 3,30 | 3,15 | 3,20 | -0,16% | 8.457.542,00 |
| 03.04.2024 | 3,09 | 3,26 | 3,05 | 3,21 | 4,06% | 13.239.127,00 |
| 02.04.2024 | 3,14 | 3,26 | 3,06 | 3,08 | -2,99% | 9.299.893,00 |
| 01.04.2024 | 3,27 | 3,35 | 3,15 | 3,18 | -3,79% | 7.247.813,00 |
| 28.03.2024 | 3,32 | 3,34 | 3,27 | 3,30 | -0,30% | 6.213.329,00 |
| 27.03.2024 | 3,31 | 3,34 | 3,18 | 3,31 | 0,30% | 10.654.749,00 |
| 26.03.2024 | 3,28 | 3,34 | 3,24 | 3,30 | 1,23% | 13.009.711,00 |
| 25.03.2024 | 3,30 | 3,38 | 3,24 | 3,26 | -1,51% | 8.642.963,00 |
| 22.03.2024 | 3,31 | 3,37 | 3,25 | 3,31 | -0,60% | 6.924.063,00 |
| 21.03.2024 | 3,48 | 3,50 | 3,25 | 3,33 | -3,20% | 13.955.709,00 |
| 20.03.2024 | 3,22 | 3,49 | 3,17 | 3,44 | 5,52% | 15.560.686,00 |
| 19.03.2024 | 3,24 | 3,41 | 3,06 | 3,26 | 2,68% | 16.555.554,00 |
| 18.03.2024 | 3,35 | 3,38 | 3,00 | 3,18 | -5,51% | 24.806.527,00 |
| 15.03.2024 | 3,00 | 3,49 | 3,00 | 3,36 | 92,00% | 111.710.980,00 |
| 13.03.2024 | 1,83 | 1,85 | 1,64 | 1,75 | -6,91% | 20.827.027,00 |
| 12.03.2024 | 1,93 | 2,24 | 1,69 | 1,88 | -12,15% | 61.220.050,00 |
| 11.03.2024 | 2,26 | 2,45 | 2,03 | 2,14 | -4,89% | 24.340.546,00 |
| 08.03.2024 | 2,10 | 2,28 | 2,08 | 2,25 | 7,14% | 9.018.003,00 |
| 07.03.2024 | 2,14 | 2,18 | 2,06 | 2,10 | 0,48% | 5.755.612,00 |
| 06.03.2024 | 2,12 | 2,18 | 2,07 | 2,09 | 0,00% | 10.839.902,00 |
| 05.03.2024 | 2,09 | 2,19 | 2,06 | 2,09 | 0,24% | 8.846.522,00 |
| 04.03.2024 | 2,26 | 2,28 | 2,07 | 2,09 | -7,74% | 8.209.979,00 |
| 01.03.2024 | 2,03 | 2,30 | 2,02 | 2,26 | 12,44% | 13.532.255,00 |
| 29.02.2024 | 2,02 | 2,20 | 2,00 | 2,01 | 3,08% | 9.275.136,00 |
| 28.02.2024 | 2,10 | 2,32 | 1,94 | 1,95 | -5,57% | 13.461.382,00 |
| 27.02.2024 | 2,10 | 2,15 | 2,05 | 2,07 | -0,24% | 11.050.950,00 |
| 26.02.2024 | 1,99 | 2,09 | 1,97 | 2,07 | 5,61% | 8.781.947,00 |
| 23.02.2024 | 1,97 | 2,00 | 1,94 | 1,96 | -0,51% | 3.796.351,00 |
| 22.02.2024 | 1,96 | 1,99 | 1,91 | 1,97 | 2,07% | 5.545.644,00 |
| 21.02.2024 | 1,95 | 2,00 | 1,91 | 1,93 | -0,77% | 5.338.497,00 |
| 20.02.2024 | 2,02 | 2,09 | 1,92 | 1,95 | -3,23% | 8.061.169,00 |
| 16.02.2024 | 2,09 | 2,09 | 2,00 | 2,01 | -3,37% | 6.374.997,00 |
| 15.02.2024 | 2,11 | 2,14 | 2,07 | 2,08 | -0,95% | 6.733.097,00 |
| 14.02.2024 | 2,20 | 2,22 | 2,08 | 2,10 | 1,45% | 7.863.644,00 |
| 13.02.2024 | 2,30 | 2,34 | 2,07 | 2,07 | -13,03% | 11.165.347,00 |
| 12.02.2024 | 2,10 | 2,41 | 2,10 | 2,38 | 12,80% | 18.952.030,00 |
| 09.02.2024 | 1,92 | 2,12 | 1,92 | 2,11 | 10,47% | 8.430.864,00 |
| 08.02.2024 | 1,90 | 1,93 | 1,87 | 1,91 | 1,06% | 4.353.911,00 |
| 07.02.2024 | 1,90 | 1,92 | 1,83 | 1,89 | 0,53% | 4.312.569,00 |
| 06.02.2024 | 1,82 | 1,92 | 1,80 | 1,88 | 3,30% | 5.979.272,00 |
| 05.02.2024 | 1,87 | 1,90 | 1,81 | 1,82 | -0,55% | 12.194.633,00 |
| 02.02.2024 | 1,90 | 1,91 | 1,82 | 1,83 | -4,69% | 7.643.434,00 |
| 01.02.2024 | 1,91 | 1,97 | 1,85 | 1,92 | 4,07% | 10.897.445,00 |
| 31.01.2024 | 2,03 | 2,04 | 1,84 | 1,85 | -8,21% | 11.845.574,00 |
| 30.01.2024 | 2,07 | 2,12 | 2,00 | 2,01 | -4,96% | 10.352.361,00 |
| 29.01.2024 | 2,17 | 2,17 | 2,02 | 2,12 | -2,08% | 7.856.008,00 |
| 26.01.2024 | 2,16 | 2,21 | 2,12 | 2,16 | 0,00% | 5.116.511,00 |
| 25.01.2024 | 2,09 | 2,19 | 2,09 | 2,16 | 3,85% | 4.408.393,00 |
| 24.01.2024 | 2,14 | 2,16 | 2,07 | 2,08 | -2,35% | 6.140.685,00 |
| 23.01.2024 | 2,04 | 2,17 | 2,04 | 2,13 | 4,41% | 8.756.431,00 |
| 22.01.2024 | 1,91 | 2,05 | 1,90 | 2,04 | 7,94% | 4.661.102,00 |
| 19.01.2024 | 1,90 | 1,91 | 1,85 | 1,89 | 0,53% | 3.026.018,00 |
| 18.01.2024 | 1,92 | 1,92 | 1,85 | 1,88 | -2,59% | 3.516.239,00 |
| 17.01.2024 | 1,96 | 1,97 | 1,87 | 1,93 | -2,03% | 4.379.630,00 |
| 16.01.2024 | 2,03 | 2,04 | 1,96 | 1,97 | -2,96% | 4.453.154,00 |
| 12.01.2024 | 2,06 | 2,12 | 2,01 | 2,03 | 1,00% | 2.860.581,00 |
| 11.01.2024 | 2,06 | 2,06 | 1,98 | 2,01 | -3,83% | 5.675.078,00 |
| 10.01.2024 | 2,10 | 2,19 | 2,04 | 2,09 | -0,95% | 3.052.483,00 |
| 09.01.2024 | 2,11 | 2,16 | 2,05 | 2,11 | -1,86% | 5.317.115,00 |
| 08.01.2024 | 2,00 | 2,16 | 1,97 | 2,15 | 6,97% | 5.469.130,00 |
| 05.01.2024 | 2,10 | 2,10 | 1,97 | 2,01 | -3,60% | 4.823.988,00 |
| 04.01.2024 | 2,03 | 2,14 | 2,01 | 2,09 | 3,73% | 5.201.333,00 |
| 03.01.2024 | 2,14 | 2,14 | 1,99 | 2,01 | -5,85% | 6.953.593,00 |
| 02.01.2024 | 2,10 | 2,23 | 2,08 | 2,14 | 1,18% | 4.810.251,00 |
| 29.12.2023 | 2,15 | 2,18 | 2,10 | 2,11 | -1,86% | 4.268.033,00 |
| 28.12.2023 | 2,21 | 2,21 | 2,10 | 2,15 | -1,38% | 8.045.578,00 |
| 27.12.2023 | 2,34 | 2,37 | 2,16 | 2,18 | -5,63% | 9.663.086,00 |
| 26.12.2023 | 2,32 | 2,36 | 2,28 | 2,31 | 0,87% | 6.017.940,00 |
| 22.12.2023 | 2,25 | 2,34 | 2,24 | 2,29 | 2,23% | 4.686.140,00 |
| 21.12.2023 | 2,20 | 2,26 | 2,19 | 2,24 | 3,94% | 4.055.034,00 |
| 20.12.2023 | 2,26 | 2,30 | 2,14 | 2,16 | -6,51% | 6.332.897,00 |
| 19.12.2023 | 2,20 | 2,32 | 2,20 | 2,31 | 6,22% | 8.833.872,00 |
| 18.12.2023 | 2,25 | 2,27 | 2,14 | 2,17 | -3,56% | 4.894.161,00 |
| 15.12.2023 | 2,24 | 2,32 | 2,18 | 2,25 | 1,58% | 12.541.969,00 |
| 14.12.2023 | 2,09 | 2,22 | 2,06 | 2,22 | 6,49% | 9.862.390,00 |
| 13.12.2023 | 1,96 | 2,09 | 1,91 | 2,08 | 5,58% | 5.414.850,00 |
| 12.12.2023 | 1,95 | 1,98 | 1,87 | 1,97 | 2,34% | 3.733.727,00 |
| 11.12.2023 | 2,07 | 2,07 | 1,88 | 1,93 | -7,00% | 4.923.507,00 |
| 08.12.2023 | 2,07 | 2,10 | 2,02 | 2,07 | -1,43% | 3.457.201,00 |
| 07.12.2023 | 2,00 | 2,11 | 1,96 | 2,10 | 6,06% | 5.343.841,00 |
| 06.12.2023 | 1,98 | 2,04 | 1,94 | 1,98 | 1,02% | 6.168.630,00 |
| 05.12.2023 | 1,86 | 1,98 | 1,83 | 1,96 | 5,95% | 3.736.060,00 |
| 04.12.2023 | 2,10 | 2,11 | 1,83 | 1,85 | -7,04% | 13.194.392,00 |
| 01.12.2023 | 1,92 | 2,00 | 1,87 | 1,99 | 3,65% | 4.091.654,00 |
| 30.11.2023 | 1,95 | 2,03 | 1,89 | 1,92 | -1,54% | 6.590.191,00 |
| 29.11.2023 | 1,92 | 2,04 | 1,91 | 1,95 | 2,09% | 2.916.987,00 |
| 28.11.2023 | 1,89 | 1,94 | 1,85 | 1,91 | 0,00% | 2.217.685,00 |
| 27.11.2023 | 1,97 | 1,97 | 1,89 | 1,91 | -3,05% | 2.277.166,00 |