5,250$
-4,89%
Echtzeit-Aktienkurs PepGen Inc
Bid:
Ask:
Aktienkurse zur PepGen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 5,54 | 5,63 | 5,24 | 5,27 | -4,53% | 545.546,00 |
| 16.12.2025 | 5,47 | 5,69 | 5,35 | 5,52 | 0,91% | 292.105,00 |
| 15.12.2025 | 5,60 | 5,72 | 5,30 | 5,47 | -3,36% | 318.324,00 |
| 12.12.2025 | 5,74 | 5,93 | 5,61 | 5,66 | -1,39% | 314.348,00 |
| 11.12.2025 | 5,83 | 5,98 | 5,70 | 5,74 | -1,88% | 361.249,00 |
| 10.12.2025 | 5,67 | 5,98 | 5,52 | 5,85 | 2,63% | 554.951,00 |
| 09.12.2025 | 5,57 | 5,88 | 5,34 | 5,70 | 1,97% | 629.576,00 |
| 08.12.2025 | 5,49 | 5,66 | 5,03 | 5,59 | 2,76% | 903.755,00 |
| 05.12.2025 | 5,31 | 5,54 | 5,21 | 5,44 | 2,45% | 457.725,00 |
| 04.12.2025 | 5,21 | 5,37 | 5,12 | 5,31 | 1,14% | 491.352,00 |
| 03.12.2025 | 5,07 | 5,44 | 5,07 | 5,25 | 2,94% | 730.086,00 |
| 02.12.2025 | 5,85 | 5,85 | 5,04 | 5,10 | -11,92% | 1.609.278,00 |
| 01.12.2025 | 6,29 | 6,36 | 5,73 | 5,79 | -10,09% | 677.803,00 |
| 28.11.2025 | 6,13 | 6,72 | 6,03 | 6,44 | 5,75% | 920.109,00 |
| 26.11.2025 | 6,06 | 6,18 | 5,78 | 6,09 | 0,66% | 812.039,00 |
| 25.11.2025 | 5,79 | 6,14 | 5,41 | 6,05 | 4,49% | 732.833,00 |
| 24.11.2025 | 5,65 | 6,10 | 5,60 | 5,79 | 4,14% | 1.306.512,00 |
| 21.11.2025 | 5,16 | 5,74 | 5,04 | 5,56 | 9,23% | 1.840.502,00 |
| 20.11.2025 | 5,51 | 5,81 | 5,05 | 5,09 | -7,96% | 744.336,00 |
| 19.11.2025 | 5,76 | 5,97 | 5,50 | 5,53 | -3,66% | 859.942,00 |
| 18.11.2025 | 5,21 | 5,96 | 5,21 | 5,74 | 7,29% | 1.054.640,00 |
| 17.11.2025 | 4,85 | 5,54 | 4,75 | 5,35 | 12,87% | 1.428.918,00 |
| 14.11.2025 | 4,85 | 5,00 | 4,71 | 4,74 | -3,07% | 338.633,00 |
| 13.11.2025 | 5,06 | 5,12 | 4,84 | 4,89 | -4,68% | 440.179,00 |
| 12.11.2025 | 4,70 | 5,20 | 4,65 | 5,13 | 10,32% | 674.857,00 |
| 11.11.2025 | 4,25 | 4,84 | 4,25 | 4,65 | 9,15% | 642.153,00 |
| 10.11.2025 | 4,60 | 4,67 | 4,15 | 4,26 | -7,79% | 353.008,00 |
| 07.11.2025 | 4,06 | 4,62 | 4,05 | 4,62 | 9,74% | 551.767,00 |
| 06.11.2025 | 4,56 | 4,61 | 4,08 | 4,21 | -7,27% | 548.706,00 |
| 05.11.2025 | 4,49 | 4,56 | 4,32 | 4,54 | 0,22% | 448.230,00 |
| 04.11.2025 | 4,42 | 4,67 | 4,42 | 4,53 | 0,00% | 511.703,00 |
| 03.11.2025 | 4,59 | 4,89 | 4,50 | 4,53 | -2,79% | 690.006,00 |
| 31.10.2025 | 4,49 | 4,72 | 4,38 | 4,66 | 2,87% | 676.241,00 |
| 30.10.2025 | 4,58 | 4,73 | 4,50 | 4,53 | 0,44% | 513.603,00 |
| 29.10.2025 | 4,95 | 4,97 | 4,45 | 4,51 | -9,44% | 836.035,00 |
| 28.10.2025 | 5,52 | 5,52 | 4,92 | 4,98 | -8,29% | 984.134,00 |
| 27.10.2025 | 5,31 | 5,65 | 5,28 | 5,43 | 18,82% | 2.112.616,00 |
| 24.10.2025 | 4,55 | 4,66 | 4,45 | 4,57 | 1,56% | 509.817,00 |
| 23.10.2025 | 4,52 | 4,60 | 4,38 | 4,50 | -1,10% | 335.309,00 |
| 22.10.2025 | 4,82 | 4,89 | 4,36 | 4,55 | -6,76% | 529.041,00 |
| 21.10.2025 | 4,92 | 4,98 | 4,67 | 4,88 | -1,41% | 516.736,00 |
| 20.10.2025 | 4,89 | 5,11 | 4,75 | 4,95 | 1,23% | 586.287,00 |
| 17.10.2025 | 4,78 | 5,00 | 4,72 | 4,89 | 1,88% | 778.871,00 |
| 16.10.2025 | 4,89 | 4,99 | 4,60 | 4,80 | -1,84% | 858.129,00 |
| 15.10.2025 | 4,65 | 4,95 | 4,53 | 4,89 | 6,77% | 553.260,00 |
| 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 |