4,685$
2,07%
Echtzeit-Aktienkurs PepGen Inc
Bid:
Ask:
Aktienkurse zur PepGen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,63 | 4,74 | 4,59 | 4,71 | 2,84% | 47.999,00 |
| 14.10.2025 | 4,48 | 4,78 | 4,36 | 4,58 | 0,66% | 1.350.470,00 |
| 13.10.2025 | 4,75 | 4,79 | 4,45 | 4,55 | -3,50% | 452.363,00 |
| 10.10.2025 | 4,90 | 5,00 | 4,40 | 4,72 | -6,26% | 1.038.478,00 |
| 09.10.2025 | 4,88 | 5,11 | 4,83 | 5,03 | 3,29% | 715.117,00 |
| 08.10.2025 | 4,99 | 5,20 | 4,70 | 4,87 | -0,81% | 1.300.898,00 |
| 07.10.2025 | 5,02 | 5,19 | 4,77 | 4,91 | -1,01% | 1.320.203,00 |
| 06.10.2025 | 5,05 | 5,17 | 4,87 | 4,96 | -3,50% | 939.580,00 |
| 03.10.2025 | 5,10 | 5,36 | 4,95 | 5,14 | 1,18% | 293.967,00 |
| 02.10.2025 | 4,80 | 5,18 | 4,77 | 5,08 | 7,86% | 2.240.951,00 |
| 01.10.2025 | 5,10 | 5,10 | 4,49 | 4,71 | 1,95% | 3.604.291,00 |
| 30.09.2025 | 4,50 | 4,85 | 4,33 | 4,62 | -0,43% | 3.080.761,00 |
| 29.09.2025 | 5,00 | 5,18 | 4,63 | 4,64 | -8,48% | 4.213.605,00 |
| 26.09.2025 | 5,35 | 5,35 | 4,57 | 5,07 | -13,78% | 6.066.406,00 |
| 25.09.2025 | 5,90 | 6,34 | 4,90 | 5,88 | 121,05% | 125.104.556,00 |
| 24.09.2025 | 1,95 | 2,73 | 1,95 | 2,66 | 36,41% | 34.213.755,00 |
| 23.09.2025 | 2,15 | 2,23 | 1,95 | 1,95 | -8,02% | 450.216,00 |
| 22.09.2025 | 1,86 | 2,24 | 1,86 | 2,12 | 12,77% | 645.812,00 |
| 19.09.2025 | 2,10 | 2,16 | 1,82 | 1,88 | -8,29% | 763.918,00 |
| 18.09.2025 | 1,90 | 2,15 | 1,85 | 2,05 | 9,63% | 917.888,00 |
| 17.09.2025 | 1,98 | 2,04 | 1,80 | 1,87 | -3,61% | 609.178,00 |
| 16.09.2025 | 1,60 | 2,10 | 1,60 | 1,94 | 22,01% | 3.197.306,00 |
| 15.09.2025 | 1,49 | 1,62 | 1,47 | 1,59 | 7,43% | 586.579,00 |
| 12.09.2025 | 1,43 | 1,60 | 1,43 | 1,48 | 9,63% | 557.584,00 |
| 11.09.2025 | 1,42 | 1,47 | 1,35 | 1,35 | -3,57% | 1.561.242,00 |
| 10.09.2025 | 1,57 | 1,59 | 1,38 | 1,40 | -5,41% | 640.623,00 |
| 09.09.2025 | 1,58 | 1,85 | 1,47 | 1,48 | -0,67% | 875.074,00 |
| 08.09.2025 | 1,42 | 1,54 | 1,41 | 1,49 | 6,43% | 280.191,00 |
| 05.09.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 9,38% | 202.905,00 |
| 04.09.2025 | 1,22 | 1,32 | 1,21 | 1,28 | 7,56% | 146.504,00 |
| 03.09.2025 | 1,18 | 1,23 | 1,17 | 1,19 | -0,83% | 177.911,00 |
| 02.09.2025 | 1,17 | 1,22 | 1,17 | 1,20 | 3,45% | 150.848,00 |
| 29.08.2025 | 1,22 | 1,24 | 1,13 | 1,16 | -4,92% | 176.508,00 |
| 28.08.2025 | 1,25 | 1,30 | 1,20 | 1,22 | -1,61% | 241.310,00 |
| 27.08.2025 | 1,27 | 1,32 | 1,23 | 1,24 | -2,36% | 437.086,00 |
| 26.08.2025 | 1,26 | 1,32 | 1,25 | 1,27 | -3,05% | 134.717,00 |
| 25.08.2025 | 1,32 | 1,36 | 1,28 | 1,31 | -0,76% | 214.828,00 |
| 22.08.2025 | 1,27 | 1,35 | 1,25 | 1,32 | 5,60% | 241.290,00 |
| 21.08.2025 | 1,23 | 1,27 | 1,20 | 1,25 | 1,63% | 264.718,00 |
| 20.08.2025 | 1,24 | 1,29 | 1,22 | 1,23 | -0,81% | 188.143,00 |
| 19.08.2025 | 1,31 | 1,35 | 1,23 | 1,24 | -4,62% | 77.254,00 |
| 18.08.2025 | 1,30 | 1,33 | 1,20 | 1,30 | 0,78% | 553.473,00 |
| 15.08.2025 | 1,33 | 1,37 | 1,26 | 1,29 | 0,00% | 319.696,00 |
| 14.08.2025 | 1,15 | 1,38 | 1,14 | 1,29 | 14,16% | 919.438,00 |
| 13.08.2025 | 1,14 | 1,22 | 1,09 | 1,13 | -0,88% | 1.174.983,00 |
| 12.08.2025 | 1,05 | 1,14 | 1,01 | 1,14 | 12,87% | 468.963,00 |
| 11.08.2025 | 1,10 | 1,10 | 1,01 | 1,01 | -5,61% | 361.781,00 |
| 08.08.2025 | 1,18 | 1,21 | 1,06 | 1,07 | -10,25% | 298.638,00 |
| 07.08.2025 | 1,37 | 1,43 | 1,19 | 1,19 | -12,98% | 867.389,00 |
| 06.08.2025 | 1,32 | 1,43 | 1,25 | 1,37 | 3,79% | 135.751,00 |
| 05.08.2025 | 1,35 | 1,39 | 1,30 | 1,32 | -0,75% | 106.959,00 |
| 04.08.2025 | 1,32 | 1,37 | 1,27 | 1,33 | 0,76% | 96.603,00 |
| 01.08.2025 | 1,33 | 1,36 | 1,27 | 1,32 | -2,94% | 64.082,00 |
| 31.07.2025 | 1,38 | 1,39 | 1,29 | 1,36 | -1,45% | 121.818,00 |
| 30.07.2025 | 1,41 | 1,43 | 1,31 | 1,38 | 0,00% | 113.200,00 |
| 29.07.2025 | 1,45 | 1,45 | 1,34 | 1,38 | -3,50% | 79.075,00 |
| 28.07.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,38% | 172.154,00 |
| 25.07.2025 | 1,45 | 1,46 | 1,39 | 1,45 | 0,69% | 105.037,00 |
| 24.07.2025 | 1,45 | 1,45 | 1,37 | 1,44 | -1,37% | 138.951,00 |
| 23.07.2025 | 1,41 | 1,47 | 1,40 | 1,46 | 4,29% | 234.104,00 |
| 22.07.2025 | 1,32 | 1,41 | 1,32 | 1,40 | 6,06% | 102.648,00 |
| 21.07.2025 | 1,36 | 1,41 | 1,31 | 1,32 | -2,22% | 330.236,00 |
| 18.07.2025 | 1,36 | 1,42 | 1,32 | 1,35 | 0,00% | 148.826,00 |
| 17.07.2025 | 1,29 | 1,35 | 1,28 | 1,35 | 5,47% | 248.605,00 |
| 16.07.2025 | 1,26 | 1,29 | 1,22 | 1,28 | 3,23% | 100.527,00 |
| 15.07.2025 | 1,29 | 1,32 | 1,22 | 1,24 | -3,88% | 136.768,00 |
| 14.07.2025 | 1,27 | 1,30 | 1,22 | 1,29 | 2,38% | 258.650,00 |
| 11.07.2025 | 1,24 | 1,29 | 1,21 | 1,26 | 0,80% | 262.380,00 |
| 10.07.2025 | 1,17 | 1,28 | 1,17 | 1,25 | 5,93% | 209.436,00 |
| 09.07.2025 | 1,15 | 1,19 | 1,14 | 1,18 | 1,72% | 350.789,00 |
| 08.07.2025 | 1,13 | 1,19 | 1,13 | 1,16 | 4,50% | 510.045,00 |
| 07.07.2025 | 1,23 | 1,26 | 1,07 | 1,11 | -9,02% | 407.432,00 |
| 03.07.2025 | 1,21 | 1,27 | 1,21 | 1,22 | 0,83% | 152.259,00 |
| 02.07.2025 | 1,11 | 1,23 | 1,09 | 1,21 | 11,01% | 309.841,00 |
| 01.07.2025 | 1,12 | 1,12 | 1,05 | 1,09 | -2,24% | 391.029,00 |
| 30.06.2025 | 1,14 | 1,15 | 1,11 | 1,12 | -3,04% | 296.372,00 |
| 27.06.2025 | 1,32 | 1,32 | 1,10 | 1,15 | -10,16% | 2.150.340,00 |
| 26.06.2025 | 1,38 | 1,38 | 1,26 | 1,28 | -5,88% | 295.345,00 |
| 25.06.2025 | 1,42 | 1,42 | 1,35 | 1,36 | -2,16% | 163.247,00 |
| 24.06.2025 | 1,44 | 1,44 | 1,34 | 1,39 | 0,00% | 155.136,00 |
| 23.06.2025 | 1,41 | 1,43 | 1,33 | 1,39 | -4,14% | 161.177,00 |
| 20.06.2025 | 1,49 | 1,49 | 1,37 | 1,45 | -1,36% | 319.024,00 |
| 18.06.2025 | 1,40 | 1,47 | 1,38 | 1,47 | 4,26% | 287.643,00 |
| 17.06.2025 | 1,44 | 1,45 | 1,37 | 1,41 | -5,37% | 151.747,00 |
| 16.06.2025 | 1,47 | 1,49 | 1,39 | 1,49 | 4,20% | 79.755,00 |
| 13.06.2025 | 1,46 | 1,46 | 1,40 | 1,43 | -2,72% | 57.606,00 |
| 12.06.2025 | 1,42 | 1,47 | 1,40 | 1,47 | 1,38% | 82.398,00 |
| 11.06.2025 | 1,50 | 1,50 | 1,42 | 1,45 | -3,33% | 172.321,00 |
| 10.06.2025 | 1,51 | 1,51 | 1,44 | 1,50 | -1,32% | 118.727,00 |
| 09.06.2025 | 1,54 | 1,61 | 1,46 | 1,52 | 1,33% | 198.037,00 |
| 06.06.2025 | 1,38 | 1,52 | 1,36 | 1,50 | 5,26% | 174.636,00 |
| 05.06.2025 | 1,50 | 1,50 | 1,42 | 1,43 | -5,63% | 72.436,00 |
| 04.06.2025 | 1,52 | 1,53 | 1,47 | 1,51 | -1,31% | 89.251,00 |
| 03.06.2025 | 1,50 | 1,55 | 1,35 | 1,53 | 6,25% | 222.171,00 |
| 02.06.2025 | 1,46 | 1,50 | 1,44 | 1,44 | -1,37% | 133.547,00 |
| 30.05.2025 | 1,66 | 1,67 | 1,46 | 1,46 | -12,57% | 156.775,00 |
| 29.05.2025 | 1,57 | 1,73 | 1,50 | 1,67 | 5,70% | 232.596,00 |
| 28.05.2025 | 1,46 | 1,58 | 1,40 | 1,58 | 7,48% | 254.318,00 |
| 27.05.2025 | 1,50 | 1,50 | 1,41 | 1,47 | 0,68% | 231.432,00 |
| 23.05.2025 | 1,43 | 1,50 | 1,43 | 1,46 | -0,68% | 129.954,00 |