Geron Corporation GERN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,20-0,01 (-0,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,20 | -0,83 % | $1,21 | $1,22 | $1,19 | 14,72M |
| 2026-10-01 | $1,21 | -1,63 % | $1,24 | $1,25 | $1,19 | 13,25M |
| 2026-09-30 | $1,23 | -0,81 % | $1,26 | $1,27 | $1,23 | 9,44M |
| 2026-09-29 | $1,24 | -0,80 % | $1,26 | $1,26 | $1,21 | 12,49M |
| 2026-09-28 | $1,25 | -0,79 % | $1,27 | $1,27 | $1,22 | 9,97M |
| 2026-09-25 | $1,26 | 0,00 % | $1,26 | $1,27 | $1,24 | 10,30M |
| 2026-09-24 | $1,26 | +1,61 % | $1,23 | $1,27 | $1,20 | 6,41M |
| 2026-09-23 | $1,24 | -5,34 % | $1,33 | $1,33 | $1,22 | 10,93M |
| 2026-09-22 | $1,31 | +0,77 % | $1,32 | $1,33 | $1,29 | 6,22M |
| 2026-09-21 | $1,30 | 0,00 % | $1,30 | $1,31 | $1,28 | 5,89M |
| 2026-09-18 | $1,30 | -1,52 % | $1,32 | $1,33 | $1,29 | 17,24M |
| 2026-09-17 | $1,32 | +2,33 % | $1,32 | $1,34 | $1,30 | 9,81M |
| 2026-09-16 | $1,29 | -1,53 % | $1,32 | $1,33 | $1,27 | 11,44M |
| 2026-09-15 | $1,31 | -4,38 % | $1,37 | $1,37 | $1,30 | 16,48M |
| 2026-09-14 | $1,37 | +1,48 % | $1,36 | $1,40 | $1,34 | 12,12M |
| 2026-09-11 | $1,35 | -1,46 % | $1,39 | $1,41 | $1,34 | 9,87M |
| 2026-09-10 | $1,37 | -2,14 % | $1,39 | $1,41 | $1,36 | 7,69M |
| 2026-09-09 | $1,40 | -7,28 % | $1,50 | $1,51 | $1,40 | 9,24M |
| 2026-09-08 | $1,51 | -3,82 % | $1,55 | $1,58 | $1,50 | 8,31M |
| 2026-09-04 | $1,57 | +3,97 % | $1,49 | $1,59 | $1,46 | 11,48M |
| 2026-09-03 | $1,51 | -5,03 % | $1,58 | $1,60 | $1,48 | 14,23M |
| 2026-09-02 | $1,59 | +7,43 % | $1,49 | $1,62 | $1,48 | 26,89M |
| 2026-09-01 | $1,48 | -0,67 % | $1,47 | $1,50 | $1,46 | 7,89M |
| 2026-08-31 | $1,49 | -1,32 % | $1,50 | $1,51 | $1,45 | 7,24M |
| 2026-08-28 | $1,51 | -1,31 % | $1,53 | $1,53 | $1,49 | 7,42M |
| 2026-08-27 | $1,53 | 0,00 % | $1,54 | $1,56 | $1,50 | 7,88M |
| 2026-08-26 | $1,53 | -1,29 % | $1,58 | $1,58 | $1,50 | 9,12M |
| 2026-08-25 | $1,55 | +1,97 % | $1,55 | $1,59 | $1,50 | 9,84M |
| 2026-08-24 | $1,52 | 0,00 % | $1,53 | $1,55 | $1,44 | 13,11M |
| 2026-08-21 | $1,52 | -1,94 % | $1,56 | $1,57 | $1,50 | 4,43M |
| 2026-08-20 | $1,55 | -2,52 % | $1,58 | $1,59 | $1,54 | 5,99M |
| 2026-08-19 | $1,59 | +3,92 % | $1,57 | $1,59 | $1,53 | 8,02M |
| 2026-08-18 | $1,53 | 0,00 % | $1,52 | $1,56 | $1,51 | 4,24M |
| 2026-08-17 | $1,53 | +4,08 % | $1,46 | $1,55 | $1,45 | 8,41M |
| 2026-08-14 | $1,47 | -4,55 % | $1,53 | $1,53 | $1,44 | 11,16M |
| 2026-08-13 | $1,54 | -1,91 % | $1,58 | $1,60 | $1,53 | 5,63M |
| 2026-08-12 | $1,57 | -3,68 % | $1,63 | $1,64 | $1,56 | 10,20M |
| 2026-08-11 | $1,63 | +10,14 % | $1,50 | $1,65 | $1,47 | 12,72M |
| 2026-08-10 | $1,48 | 0,00 % | $1,45 | $1,51 | $1,43 | 5,64M |
| 2026-08-07 | $1,48 | -5,73 % | $1,57 | $1,61 | $1,46 | 8,89M |
| 2026-08-06 | $1,57 | -3,68 % | $1,60 | $1,62 | $1,53 | 16,21M |
| 2026-08-05 | $1,63 | +21,64 % | $1,37 | $1,63 | $1,36 | 36,08M |
| 2026-08-04 | $1,34 | +4,69 % | $1,32 | $1,36 | $1,31 | 13,46M |
| 2026-08-03 | $1,28 | -0,78 % | $1,30 | $1,30 | $1,24 | 19,56M |
| 2026-07-31 | $1,29 | -3,73 % | $1,35 | $1,37 | $1,22 | 19,61M |
| 2026-07-30 | $1,34 | -4,29 % | $1,42 | $1,43 | $1,33 | 19,46M |
| 2026-07-29 | $1,40 | -3,45 % | $1,44 | $1,46 | $1,40 | 5,66M |
| 2026-07-28 | $1,45 | -2,03 % | $1,48 | $1,53 | $1,41 | 5,04M |
| 2026-07-27 | $1,48 | +4,23 % | $1,45 | $1,53 | $1,45 | 8,91M |
| 2026-07-24 | $1,42 | -2,07 % | $1,45 | $1,46 | $1,41 | 3,29M |
| 2026-07-23 | $1,45 | +2,84 % | $1,41 | $1,46 | $1,39 | 4,26M |
| 2026-07-22 | $1,41 | -2,08 % | $1,44 | $1,45 | $1,40 | 5,69M |
| 2026-07-21 | $1,44 | 0,00 % | $1,43 | $1,48 | $1,42 | 5,14M |
| 2026-07-20 | $1,44 | 0,00 % | $1,44 | $1,48 | $1,41 | 5,21M |
| 2026-07-17 | $1,44 | +1,41 % | $1,41 | $1,49 | $1,40 | 4,78M |
| 2026-07-16 | $1,42 | 0,00 % | $1,41 | $1,45 | $1,40 | 6,80M |
| 2026-07-15 | $1,42 | +2,90 % | $1,37 | $1,45 | $1,36 | 6,18M |
| 2026-07-14 | $1,38 | -2,82 % | $1,42 | $1,43 | $1,35 | 11,74M |
| 2026-07-13 | $1,42 | -5,33 % | $1,49 | $1,51 | $1,41 | 7,16M |
| 2026-07-10 | $1,50 | -3,85 % | $1,56 | $1,57 | $1,47 | 10,35M |
| 2026-07-09 | $1,56 | 0,00 % | $1,56 | $1,62 | $1,55 | 11,74M |
| 2026-07-08 | $1,56 | +4,70 % | $1,47 | $1,56 | $1,46 | 13,53M |
| 2026-07-07 | $1,49 | +3,47 % | $1,44 | $1,50 | $1,41 | 11,48M |
| 2026-07-06 | $1,44 | +5,88 % | $1,36 | $1,46 | $1,36 | 11,32M |
| 2026-07-02 | $1,36 | +7,09 % | $1,29 | $1,36 | $1,27 | 10,53M |
| 2026-07-01 | $1,27 | -0,78 % | $1,28 | $1,31 | $1,26 | 9,92M |
| 2026-06-30 | $1,28 | -1,54 % | $1,32 | $1,32 | $1,26 | 12,59M |
| 2026-06-29 | $1,30 | -1,52 % | $1,33 | $1,37 | $1,29 | 14,56M |
| 2026-06-26 | $1,32 | -3,65 % | $1,37 | $1,41 | $1,28 | 36,63M |
| 2026-06-25 | $1,37 | -1,44 % | $1,38 | $1,47 | $1,36 | 9,54M |
| 2026-06-24 | $1,39 | +2,96 % | $1,36 | $1,45 | $1,36 | 19,23M |
| 2026-06-23 | $1,35 | +0,75 % | $1,32 | $1,36 | $1,29 | 13,10M |
| 2026-06-22 | $1,34 | +6,35 % | $1,28 | $1,37 | $1,27 | 18,71M |
| 2026-06-18 | $1,26 | +2,44 % | $1,25 | $1,31 | $1,23 | 23,00M |
| 2026-06-17 | $1,23 | +4,24 % | $1,18 | $1,28 | $1,17 | 13,87M |
| 2026-06-16 | $1,18 | +2,61 % | $1,16 | $1,18 | $1,14 | 10,26M |
| 2026-06-15 | $1,15 | 0,00 % | $1,16 | $1,21 | $1,15 | 9,85M |
| 2026-06-12 | $1,15 | +0,88 % | $1,14 | $1,17 | $1,12 | 8,11M |
| 2026-06-11 | $1,14 | +3,64 % | $1,10 | $1,22 | $1,08 | 31,75M |
| 2026-06-10 | $1,10 | -1,79 % | $1,11 | $1,14 | $1,09 | 14,74M |
| 2026-06-09 | $1,12 | -0,88 % | $1,14 | $1,17 | $1,11 | 13,61M |
| 2026-06-08 | $1,13 | -3,42 % | $1,19 | $1,19 | $1,12 | 11,18M |
| 2026-06-05 | $1,17 | -3,31 % | $1,21 | $1,21 | $1,16 | 9,60M |
| 2026-06-04 | $1,21 | +4,31 % | $1,18 | $1,23 | $1,17 | 9,83M |
| 2026-06-03 | $1,16 | -0,85 % | $1,18 | $1,19 | $1,14 | 10,09M |
| 2026-06-02 | $1,17 | -3,31 % | $1,21 | $1,22 | $1,15 | 13,03M |
| 2026-06-01 | $1,21 | -3,20 % | $1,25 | $1,26 | $1,20 | 8,36M |
| 2026-05-29 | $1,25 | 0,00 % | $1,27 | $1,29 | $1,24 | 11,69M |
| 2026-05-28 | $1,25 | -0,79 % | $1,27 | $1,28 | $1,25 | 10,15M |
| 2026-05-27 | $1,26 | -1,56 % | $1,28 | $1,30 | $1,26 | 8,28M |