3,570$
2,00%
Echtzeit-Aktienkurs Geron Corp
Bid:
Ask:
Aktienkurse zur Geron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 3,53 | 3,71 | 3,51 | 3,58 | 2,29% | 6.619.650,00 |
| 23.04.2024 | 3,72 | 3,82 | 3,49 | 3,50 | -6,17% | 9.679.815,00 |
| 22.04.2024 | 3,71 | 3,80 | 3,61 | 3,73 | 1,08% | 8.184.616,00 |
| 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% | 9.726.754,00 |
| 17.04.2024 | 3,63 | 3,80 | 3,63 | 3,69 | 3,07% | 5.524.127,00 |
| 16.04.2024 | 3,45 | 3,60 | 3,42 | 3,58 | 3,77% | 6.422.853,00 |
| 15.04.2024 | 3,67 | 3,71 | 3,40 | 3,45 | -5,22% | 10.668.717,00 |
| 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% | 17.769.147,00 |
| 10.04.2024 | 3,34 | 3,52 | 3,27 | 3,43 | -0,29% | 12.016.699,00 |
| 09.04.2024 | 3,33 | 3,45 | 3,25 | 3,44 | 3,61% | 6.805.495,00 |
| 08.04.2024 | 3,32 | 3,37 | 3,22 | 3,32 | 0,00% | 7.965.677,00 |
| 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% | 7.417.410,00 |
| 03.04.2024 | 3,09 | 3,26 | 3,05 | 3,21 | 4,06% | 12.002.680,00 |
| 02.04.2024 | 3,14 | 3,26 | 3,06 | 3,08 | -2,99% | 7.777.020,00 |
| 01.04.2024 | 3,27 | 3,35 | 3,15 | 3,18 | -3,79% | 6.563.746,00 |
| 28.03.2024 | 3,32 | 3,34 | 3,27 | 3,30 | -0,90% | 6.213.329,00 |
| 27.03.2024 | 3,31 | 3,34 | 3,18 | 3,33 | 0,91% | 9.372.828,00 |
| 26.03.2024 | 3,28 | 3,34 | 3,24 | 3,30 | 1,23% | 12.989.498,00 |
| 25.03.2024 | 3,30 | 3,38 | 3,24 | 3,26 | -1,51% | 8.634.814,00 |
| 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 | -3,48% | 11.619.120,00 |
| 20.03.2024 | 3,22 | 3,49 | 3,17 | 3,45 | 5,83% | 14.251.344,00 |
| 19.03.2024 | 3,24 | 3,41 | 3,06 | 3,26 | 2,84% | 16.477.330,00 |
| 18.03.2024 | 3,35 | 3,38 | 3,00 | 3,17 | -5,65% | 21.841.019,00 |
| 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 | -12,35% | 61.137.498,00 |
| 11.03.2024 | 2,26 | 2,45 | 2,03 | 2,15 | -4,67% | 23.319.914,00 |
| 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% | 5.740.898,00 |
| 06.03.2024 | 2,12 | 2,18 | 2,07 | 2,09 | 0,00% | 8.287.983,00 |
| 05.03.2024 | 2,09 | 2,19 | 2,06 | 2,09 | 0,24% | 8.818.075,00 |
| 04.03.2024 | 2,26 | 2,28 | 2,07 | 2,09 | -7,74% | 7.694.022,00 |
| 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% | 7.754.048,00 |
| 28.02.2024 | 2,10 | 2,32 | 1,94 | 1,95 | -5,57% | 13.385.785,00 |
| 27.02.2024 | 2,10 | 2,15 | 2,05 | 2,07 | -0,24% | 8.761.517,00 |
| 26.02.2024 | 1,99 | 2,09 | 1,97 | 2,07 | 5,61% | 8.766.480,00 |
| 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% | 4.997.621,00 |
| 21.02.2024 | 1,95 | 2,00 | 1,91 | 1,93 | -0,77% | 4.857.162,00 |
| 20.02.2024 | 2,02 | 2,09 | 1,92 | 1,95 | -3,23% | 7.457.227,00 |
| 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% | 5.691.297,00 |
| 14.02.2024 | 2,20 | 2,22 | 2,08 | 2,10 | 1,45% | 7.832.095,00 |
| 13.02.2024 | 2,30 | 2,34 | 2,07 | 2,07 | -13,03% | 9.897.218,00 |
| 12.02.2024 | 2,10 | 2,41 | 2,10 | 2,38 | 12,80% | 18.195.105,00 |
| 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% | 4.336.941,00 |
| 07.02.2024 | 1,90 | 1,92 | 1,83 | 1,89 | 0,53% | 4.296.824,00 |
| 06.02.2024 | 1,82 | 1,92 | 1,80 | 1,88 | 3,30% | 5.690.999,00 |
| 05.02.2024 | 1,87 | 1,90 | 1,81 | 1,82 | -0,55% | 11.732.355,00 |
| 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% | 10.316.191,00 |
| 31.01.2024 | 2,03 | 2,04 | 1,84 | 1,85 | -8,21% | 11.138.670,00 |
| 30.01.2024 | 2,07 | 2,12 | 2,00 | 2,01 | -4,96% | 10.352.211,00 |
| 29.01.2024 | 2,17 | 2,17 | 2,02 | 2,12 | -2,08% | 7.203.986,00 |
| 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% | 3.640.634,00 |
| 24.01.2024 | 2,14 | 2,16 | 2,07 | 2,08 | -2,35% | 5.607.023,00 |
| 23.01.2024 | 2,04 | 2,17 | 2,04 | 2,13 | 4,41% | 7.996.242,00 |
| 22.01.2024 | 1,91 | 2,05 | 1,90 | 2,04 | 7,94% | 4.656.935,00 |
| 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% | 3.515.332,00 |
| 17.01.2024 | 1,96 | 1,97 | 1,87 | 1,93 | -2,03% | 4.044.934,00 |
| 16.01.2024 | 2,03 | 2,04 | 1,96 | 1,97 | -2,96% | 3.373.189,00 |
| 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% | 4.603.746,00 |
| 10.01.2024 | 2,10 | 2,19 | 2,04 | 2,09 | -0,95% | 2.387.111,00 |
| 09.01.2024 | 2,11 | 2,16 | 2,05 | 2,11 | -1,86% | 4.246.878,00 |
| 08.01.2024 | 2,00 | 2,16 | 1,97 | 2,15 | 6,97% | 5.446.948,00 |
| 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% | 3.506.685,00 |
| 03.01.2024 | 2,14 | 2,14 | 1,99 | 2,01 | -5,85% | 5.866.695,00 |
| 02.01.2024 | 2,10 | 2,23 | 2,08 | 2,14 | 1,18% | 4.178.878,00 |
| 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% | 7.990.110,00 |
| 27.12.2023 | 2,34 | 2,37 | 2,16 | 2,18 | -5,63% | 9.607.185,00 |
| 26.12.2023 | 2,32 | 2,36 | 2,28 | 2,31 | 0,87% | 6.017.786,00 |
| 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% | 3.315.266,00 |
| 20.12.2023 | 2,26 | 2,30 | 2,14 | 2,16 | -6,51% | 4.527.937,00 |
| 19.12.2023 | 2,20 | 2,32 | 2,20 | 2,31 | 6,22% | 4.670.915,00 |
| 18.12.2023 | 2,25 | 2,27 | 2,14 | 2,17 | -3,56% | 4.879.667,00 |
| 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% | 8.148.071,00 |
| 13.12.2023 | 1,96 | 2,09 | 1,91 | 2,08 | 5,58% | 4.191.934,00 |
| 12.12.2023 | 1,95 | 1,98 | 1,87 | 1,97 | 2,34% | 2.899.222,00 |
| 11.12.2023 | 2,07 | 2,07 | 1,88 | 1,93 | -7,00% | 4.458.399,00 |
| 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% | 4.255.014,00 |
| 06.12.2023 | 1,98 | 2,04 | 1,94 | 1,98 | 1,02% | 4.316.116,00 |
| 05.12.2023 | 1,86 | 1,98 | 1,83 | 1,96 | 5,95% | 3.714.687,00 |
| 04.12.2023 | 2,10 | 2,11 | 1,83 | 1,85 | -7,04% | 12.599.847,00 |
| 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% | 4.444.882,00 |
| 29.11.2023 | 1,92 | 2,04 | 1,91 | 1,95 | 2,09% | 2.916.132,00 |