Börse:
1,934€
0,46%
Echtzeit-Aktienkurs Geron Corp
Bid:
1,906€
Ask:
1,962€
Aktienkurse zur Geron Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2020 | 1,93 | 1,94 | 1,92 | 1,93 | 0,48% | - |
| 01.07.2020 | 1,88 | 2,05 | 1,87 | 1,93 | 2,75% | 16.350,00 |
| 30.06.2020 | 1,99 | 1,99 | 1,87 | 1,87 | 0,73% | 5.430,00 |
| 29.06.2020 | 1,78 | 1,90 | 1,73 | 1,86 | 8,96% | 5.478,00 |
| 26.06.2020 | 1,76 | 1,76 | 1,69 | 1,71 | -2,16% | 3.900,00 |
| 25.06.2020 | 1,69 | 1,82 | 1,69 | 1,74 | 2,48% | 9.175,00 |
| 24.06.2020 | 1,74 | 1,78 | 1,69 | 1,70 | 0,85% | 17.193,00 |
| 23.06.2020 | 1,75 | 1,75 | 1,69 | 1,69 | -0,15% | 7.250,00 |
| 22.06.2020 | 1,71 | 1,71 | 1,65 | 1,69 | 0,45% | 17.300,00 |
| 19.06.2020 | 1,86 | 1,88 | 1,68 | 1,68 | -5,89% | 17.900,00 |
| 18.06.2020 | 1,57 | 1,85 | 1,57 | 1,79 | 11,78% | 8.095,00 |
| 17.06.2020 | 1,55 | 1,60 | 1,55 | 1,60 | 11,45% | 5.025,00 |
| 16.06.2020 | 1,53 | 1,53 | 1,44 | 1,44 | -2,82% | 4.723,00 |
| 15.06.2020 | 1,37 | 1,48 | 1,37 | 1,48 | 4,77% | 15.825,00 |
| 12.06.2020 | 1,56 | 1,56 | 1,41 | 1,41 | -6,55% | 10.466,00 |
| 11.06.2020 | 1,50 | 1,55 | 1,49 | 1,51 | -3,05% | 52.046,00 |
| 10.06.2020 | 1,53 | 1,56 | 1,52 | 1,56 | 4,09% | 8.954,00 |
| 09.06.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,78% | 670,00 |
| 08.06.2020 | 1,34 | 1,48 | 1,34 | 1,48 | 6,26% | 1.801,00 |
| 05.06.2020 | 1,36 | 1,40 | 1,36 | 1,40 | 3,25% | 2.750,00 |
| 04.06.2020 | 1,43 | 1,43 | 1,34 | 1,35 | -11,15% | 3.441,00 |
| 03.06.2020 | 1,52 | 1,52 | 1,52 | 1,52 | 3,51% | 3.000,00 |
| 02.06.2020 | 1,46 | 1,48 | 1,46 | 1,47 | -5,77% | 1.800,00 |
| 01.06.2020 | 1,56 | 1,56 | 1,56 | 1,56 | 4,80% | 1.000,00 |
| 29.05.2020 | 1,52 | 1,59 | 1,44 | 1,49 | 0,06% | - |
| 28.05.2020 | 1,53 | 1,53 | 1,49 | 1,49 | -0,59% | 2.205,00 |
| 27.05.2020 | 1,49 | 1,50 | 1,49 | 1,50 | 1,05% | 625,00 |
| 26.05.2020 | 1,70 | 1,70 | 1,48 | 1,48 | -10,28% | 2.124,00 |
| 25.05.2020 | 1,71 | 1,71 | 1,65 | 1,65 | -1,94% | 375,00 |
| 22.05.2020 | 1,47 | 1,68 | 1,22 | 1,68 | -0,17% | 77.392,00 |
| 21.05.2020 | 1,71 | 1,84 | 1,69 | 1,69 | -0,73% | 15.433,00 |
| 20.05.2020 | 1,80 | 1,80 | 1,70 | 1,70 | -8,32% | 2.150,00 |
| 19.05.2020 | 1,99 | 2,05 | 1,76 | 1,85 | -2,65% | 15.350,00 |
| 18.05.2020 | 1,62 | 2,11 | 1,56 | 1,90 | 18,19% | 39.986,00 |
| 15.05.2020 | 1,31 | 1,61 | 1,31 | 1,61 | 22,90% | 143.750,00 |
| 14.05.2020 | 1,17 | 1,31 | 1,17 | 1,31 | 5,22% | 5.125,00 |
| 13.05.2020 | 1,23 | 1,25 | 1,19 | 1,25 | -4,23% | 4.500,00 |
| 12.05.2020 | 1,35 | 1,35 | 1,30 | 1,30 | 0,00% | 2.950,00 |
| 11.05.2020 | 1,19 | 1,30 | 1,16 | 1,30 | 10,17% | 12.250,00 |
| 08.05.2020 | 1,18 | 1,18 | 1,18 | 1,18 | 4,07% | 30.700,00 |
| 07.05.2020 | 1,13 | 1,14 | 1,13 | 1,13 | -1,41% | 12.000,00 |
| 06.05.2020 | 1,15 | 1,15 | 1,15 | 1,15 | 0,62% | 1.500,00 |
| 05.05.2020 | 1,11 | 1,14 | 1,11 | 1,14 | 6,14% | - |
| 04.05.2020 | 1,08 | 1,08 | 1,06 | 1,08 | -5,46% | - |
| 30.04.2020 | 1,09 | 1,14 | 1,09 | 1,14 | 1,84% | 2.350,00 |
| 29.04.2020 | 1,08 | 1,12 | 1,08 | 1,12 | 1,32% | 955,00 |
| 28.04.2020 | 1,12 | 1,12 | 1,10 | 1,10 | 0,35% | 1.700,00 |
| 27.04.2020 | 1,10 | 1,10 | 1,10 | 1,10 | 5,16% | 100,00 |
| 24.04.2020 | 1,05 | 1,05 | 1,05 | 1,05 | -3,79% | 1.000,00 |
| 23.04.2020 | 1,09 | 1,09 | 1,09 | 1,09 | 1,93% | 1.300,00 |
| 22.04.2020 | 1,06 | 1,07 | 1,04 | 1,07 | 4,85% | - |
| 21.04.2020 | 1,06 | 1,09 | 1,02 | 1,02 | -7,41% | - |
| 20.04.2020 | 1,10 | 1,12 | 1,08 | 1,10 | 0,87% | - |
| 17.04.2020 | 1,11 | 1,12 | 1,09 | 1,09 | 0,40% | - |
| 16.04.2020 | 1,10 | 1,11 | 1,05 | 1,08 | -2,51% | - |
| 15.04.2020 | 1,13 | 1,13 | 1,11 | 1,11 | 6,67% | 433,00 |
| 14.04.2020 | 1,04 | 1,08 | 1,04 | 1,04 | 3,49% | 8.500,00 |
| 09.04.2020 | 1,01 | 1,01 | 1,01 | 1,01 | 1,62% | 400,00 |
| 08.04.2020 | 0,97 | 0,99 | 0,97 | 0,99 | 1,63% | 1.200,00 |
| 07.04.2020 | 1,10 | 1,10 | 0,98 | 0,98 | -3,75% | 7.700,00 |
| 06.04.2020 | 1,01 | 1,01 | 1,01 | 1,01 | 11,43% | 5.250,00 |
| 03.04.2020 | 0,91 | 0,91 | 0,91 | 0,91 | -5,27% | 200,00 |
| 02.04.2020 | 0,99 | 1,00 | 0,94 | 0,96 | -5,76% | - |
| 01.04.2020 | 1,04 | 1,06 | 0,99 | 1,02 | -0,23% | - |
| 31.03.2020 | 1,06 | 1,07 | 1,02 | 1,02 | 1,06% | 7.700,00 |
| 30.03.2020 | 0,97 | 1,01 | 0,95 | 1,01 | 4,11% | - |
| 27.03.2020 | 0,97 | 0,97 | 0,97 | 0,97 | 1,36% | 1.000,00 |
| 26.03.2020 | 0,93 | 0,96 | 0,93 | 0,96 | -0,52% | 2.400,00 |
| 25.03.2020 | 0,96 | 0,96 | 0,96 | 0,96 | -5,22% | 1.500,00 |
| 24.03.2020 | 1,03 | 1,03 | 1,02 | 1,02 | 8,20% | 9.000,00 |
| 23.03.2020 | 0,98 | 0,98 | 0,94 | 0,94 | -5,91% | 2.500,00 |
| 20.03.2020 | 0,94 | 1,00 | 0,94 | 1,00 | 14,19% | 2.900,00 |
| 19.03.2020 | 0,86 | 0,87 | 0,86 | 0,87 | 3,31% | 4.000,00 |
| 18.03.2020 | 0,85 | 0,85 | 0,85 | 0,85 | 0,24% | 1.000,00 |
| 17.03.2020 | 0,82 | 0,84 | 0,82 | 0,84 | 4,33% | 11.000,00 |
| 16.03.2020 | 0,78 | 0,81 | 0,77 | 0,81 | -4,71% | 15.275,00 |
| 13.03.2020 | 0,82 | 0,85 | 0,80 | 0,85 | -13,28% | 19.952,00 |
| 12.03.2020 | 0,98 | 0,98 | 0,98 | 0,98 | 11,76% | 6.100,00 |
| 11.03.2020 | 0,88 | 0,88 | 0,88 | 0,88 | -4,26% | 50,00 |
| 10.03.2020 | 0,92 | 0,92 | 0,92 | 0,92 | 3,04% | 3.869,00 |
| 09.03.2020 | 0,86 | 0,90 | 0,86 | 0,89 | -1,33% | 7.987,00 |
| 06.03.2020 | 0,97 | 0,98 | 0,90 | 0,90 | -13,46% | 46.400,00 |
| 05.03.2020 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | 500,00 |
| 04.03.2020 | 1,05 | 1,05 | 1,05 | 1,05 | 1,06% | 2.000,00 |
| 03.03.2020 | 1,05 | 1,05 | 1,01 | 1,03 | 0,58% | 2.800,00 |
| 02.03.2020 | 1,09 | 1,17 | 1,00 | 1,03 | 2,39% | 21.539,00 |
| 28.02.2020 | 1,01 | 1,01 | 0,93 | 1,00 | -2,81% | 4.000,00 |
| 27.02.2020 | 1,02 | 1,05 | 1,00 | 1,03 | -0,77% | 15.750,00 |
| 26.02.2020 | 1,04 | 1,04 | 1,04 | 1,04 | 0,77% | 4.000,00 |
| 25.02.2020 | 1,14 | 1,14 | 1,03 | 1,03 | -9,54% | 18.211,00 |
| 24.02.2020 | 1,16 | 1,16 | 1,14 | 1,14 | -2,22% | 17.500,00 |
| 21.02.2020 | 1,18 | 1,20 | 1,16 | 1,17 | -2,02% | - |
| 20.02.2020 | 1,21 | 1,21 | 1,19 | 1,19 | -1,24% | 13.061,00 |
| 19.02.2020 | 1,21 | 1,21 | 1,21 | 1,21 | 0,85% | 3.350,00 |
| 18.02.2020 | 1,19 | 1,22 | 1,19 | 1,20 | 2,03% | - |
| 17.02.2020 | 1,17 | 1,17 | 1,17 | 1,17 | -1,81% | 1.000,00 |
| 14.02.2020 | 1,21 | 1,21 | 1,18 | 1,19 | 0,90% | - |
| 13.02.2020 | 1,17 | 1,18 | 1,17 | 1,18 | 1,11% | 455,00 |
| 12.02.2020 | 1,20 | 1,22 | 1,17 | 1,17 | -4,02% | 11.088,00 |
| 11.02.2020 | 1,18 | 1,22 | 1,18 | 1,22 | 1,25% | 933,00 |