2,320$
16,58%
Echtzeit-Aktienkurs PepGen Inc
Bid:
Ask:
Aktienkurse zur PepGen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,99 | 2,34 | 1,94 | 2,32 | 16,33% | 2.390.564,00 |
| 08.07.2026 | 2,03 | 2,11 | 1,94 | 1,99 | -2,93% | 1.003.017,00 |
| 07.07.2026 | 1,90 | 2,14 | 1,84 | 2,05 | 8,47% | 2.130.922,00 |
| 06.07.2026 | 1,78 | 1,91 | 1,77 | 1,89 | 7,39% | 802.972,00 |
| 02.07.2026 | 1,81 | 1,90 | 1,76 | 1,76 | -2,76% | 295.684,00 |
| 01.07.2026 | 1,80 | 1,83 | 1,75 | 1,81 | 0,56% | 346.314,00 |
| 30.06.2026 | 1,79 | 1,84 | 1,77 | 1,80 | 1,12% | 438.683,00 |
| 29.06.2026 | 1,70 | 1,80 | 1,70 | 1,78 | 4,71% | 375.057,00 |
| 26.06.2026 | 1,70 | 1,78 | 1,62 | 1,70 | -0,58% | 512.179,00 |
| 25.06.2026 | 1,77 | 1,80 | 1,71 | 1,71 | -3,39% | 253.599,00 |
| 24.06.2026 | 1,84 | 1,85 | 1,74 | 1,77 | -2,75% | 536.157,00 |
| 23.06.2026 | 1,79 | 1,92 | 1,79 | 1,82 | -0,55% | 462.549,00 |
| 22.06.2026 | 1,81 | 1,96 | 1,80 | 1,83 | 2,23% | 1.356.709,00 |
| 18.06.2026 | 1,72 | 1,81 | 1,72 | 1,79 | 5,29% | 692.233,00 |
| 17.06.2026 | 1,61 | 1,78 | 1,60 | 1,70 | 6,92% | 1.256.338,00 |
| 16.06.2026 | 1,63 | 1,67 | 1,57 | 1,59 | 3,92% | 1.171.814,00 |
| 15.06.2026 | 1,49 | 1,55 | 1,49 | 1,53 | 4,08% | 454.101,00 |
| 12.06.2026 | 1,51 | 1,55 | 1,47 | 1,47 | -2,65% | 226.219,00 |
| 11.06.2026 | 1,39 | 1,51 | 1,35 | 1,51 | 9,42% | 631.293,00 |
| 10.06.2026 | 1,38 | 1,46 | 1,38 | 1,38 | 0,00% | 478.030,00 |
| 09.06.2026 | 1,34 | 1,40 | 1,31 | 1,38 | 2,22% | 1.051.825,00 |
| 08.06.2026 | 1,43 | 1,43 | 1,35 | 1,35 | -4,26% | 474.897,00 |
| 05.06.2026 | 1,48 | 1,49 | 1,39 | 1,41 | -4,73% | 604.150,00 |
| 04.06.2026 | 1,42 | 1,51 | 1,42 | 1,48 | 4,23% | 481.387,00 |
| 03.06.2026 | 1,45 | 1,46 | 1,42 | 1,42 | -2,07% | 463.351,00 |
| 02.06.2026 | 1,46 | 1,47 | 1,40 | 1,45 | -1,36% | 666.439,00 |
| 01.06.2026 | 1,48 | 1,52 | 1,42 | 1,47 | -2,00% | 519.042,00 |
| 29.05.2026 | 1,51 | 1,53 | 1,46 | 1,50 | 0,00% | 596.083,00 |
| 28.05.2026 | 1,52 | 1,53 | 1,46 | 1,50 | -1,32% | 707.179,00 |
| 27.05.2026 | 1,52 | 1,55 | 1,46 | 1,52 | -0,65% | 669.137,00 |
| 26.05.2026 | 1,52 | 1,56 | 1,45 | 1,53 | 1,32% | 501.578,00 |
| 22.05.2026 | 1,54 | 1,60 | 1,50 | 1,51 | -1,95% | 569.697,00 |
| 21.05.2026 | 1,41 | 1,56 | 1,40 | 1,54 | 6,94% | 732.410,00 |
| 20.05.2026 | 1,40 | 1,47 | 1,37 | 1,44 | 4,35% | 768.515,00 |
| 19.05.2026 | 1,45 | 1,47 | 1,37 | 1,38 | -6,12% | 842.379,00 |
| 18.05.2026 | 1,55 | 1,55 | 1,44 | 1,47 | -5,16% | 840.337,00 |
| 15.05.2026 | 1,66 | 1,67 | 1,53 | 1,55 | -6,06% | 716.568,00 |
| 14.05.2026 | 1,75 | 1,78 | 1,62 | 1,65 | -7,30% | 1.081.235,00 |
| 13.05.2026 | 1,63 | 1,82 | 1,58 | 1,78 | 5,95% | 1.415.927,00 |
| 12.05.2026 | 1,69 | 1,75 | 1,64 | 1,68 | -1,18% | 903.405,00 |
| 11.05.2026 | 1,78 | 1,79 | 1,68 | 1,70 | -3,41% | 608.462,00 |
| 08.05.2026 | 1,74 | 1,86 | 1,73 | 1,76 | -1,68% | 698.752,00 |
| 07.05.2026 | 1,83 | 1,88 | 1,71 | 1,79 | -2,98% | 415.756,00 |
| 06.05.2026 | 1,90 | 1,93 | 1,68 | 1,85 | -4,40% | 1.932.312,00 |
| 05.05.2026 | 1,78 | 1,93 | 1,73 | 1,93 | 7,22% | 902.855,00 |
| 04.05.2026 | 1,73 | 1,82 | 1,70 | 1,80 | 2,86% | 953.223,00 |
| 01.05.2026 | 1,64 | 1,80 | 1,64 | 1,75 | 6,71% | 1.872.382,00 |
| 30.04.2026 | 1,55 | 1,65 | 1,55 | 1,64 | 5,81% | 432.815,00 |
| 29.04.2026 | 1,58 | 1,59 | 1,52 | 1,55 | -1,90% | 655.079,00 |
| 28.04.2026 | 1,58 | 1,67 | 1,56 | 1,58 | -1,25% | 468.840,00 |
| 27.04.2026 | 1,56 | 1,72 | 1,55 | 1,60 | 3,90% | 1.249.941,00 |
| 24.04.2026 | 1,57 | 1,60 | 1,53 | 1,54 | -3,14% | 581.683,00 |
| 23.04.2026 | 1,67 | 1,67 | 1,54 | 1,59 | -4,22% | 1.296.789,00 |
| 22.04.2026 | 1,63 | 1,69 | 1,61 | 1,66 | 3,11% | 766.769,00 |
| 21.04.2026 | 1,74 | 1,75 | 1,61 | 1,61 | -6,94% | 557.612,00 |
| 20.04.2026 | 1,72 | 1,79 | 1,69 | 1,73 | 1,76% | 924.637,00 |
| 17.04.2026 | 1,72 | 1,78 | 1,69 | 1,70 | 1,80% | 939.164,00 |
| 16.04.2026 | 1,75 | 1,78 | 1,64 | 1,67 | -2,91% | 1.053.093,00 |
| 15.04.2026 | 1,69 | 1,77 | 1,65 | 1,72 | 1,78% | 3.596.349,00 |
| 14.04.2026 | 1,73 | 1,80 | 1,68 | 1,69 | 0,00% | 1.649.667,00 |
| 13.04.2026 | 1,66 | 1,72 | 1,61 | 1,69 | 3,05% | 1.110.814,00 |
| 10.04.2026 | 1,63 | 1,66 | 1,57 | 1,64 | 1,86% | 1.040.127,00 |
| 09.04.2026 | 1,63 | 1,71 | 1,61 | 1,61 | -3,01% | 1.244.870,00 |
| 08.04.2026 | 1,73 | 1,78 | 1,61 | 1,66 | -0,60% | 996.546,00 |
| 07.04.2026 | 1,80 | 1,87 | 1,65 | 1,67 | -8,24% | 1.525.194,00 |
| 06.04.2026 | 1,74 | 1,85 | 1,66 | 1,82 | 5,20% | 1.923.403,00 |
| 02.04.2026 | 1,70 | 1,79 | 1,65 | 1,73 | -0,57% | 1.716.761,00 |
| 01.04.2026 | 1,81 | 1,98 | 1,66 | 1,74 | -1,69% | 4.867.704,00 |
| 31.03.2026 | 2,01 | 2,08 | 1,32 | 1,77 | -58,16% | 26.690.785,00 |
| 30.03.2026 | 4,54 | 4,63 | 4,08 | 4,23 | -6,42% | 1.761.064,00 |
| 27.03.2026 | 4,79 | 5,06 | 4,52 | 4,52 | -7,57% | 374.845,00 |
| 26.03.2026 | 4,86 | 5,37 | 4,81 | 4,89 | 0,20% | 677.344,00 |
| 25.03.2026 | 4,77 | 5,10 | 4,77 | 4,88 | 3,39% | 698.525,00 |
| 24.03.2026 | 4,58 | 4,90 | 4,52 | 4,72 | -1,26% | 357.122,00 |
| 23.03.2026 | 4,77 | 4,91 | 4,66 | 4,78 | 1,70% | 656.995,00 |
| 20.03.2026 | 4,77 | 4,84 | 4,50 | 4,70 | -1,47% | 653.776,00 |
| 19.03.2026 | 5,03 | 5,08 | 4,72 | 4,77 | -6,84% | 464.016,00 |
| 18.03.2026 | 5,06 | 5,25 | 4,90 | 5,12 | 0,59% | 327.482,00 |
| 17.03.2026 | 5,32 | 5,32 | 4,89 | 5,09 | -4,86% | 1.513.502,00 |
| 16.03.2026 | 5,32 | 5,50 | 5,29 | 5,35 | 0,47% | 743.244,00 |
| 13.03.2026 | 6,22 | 6,31 | 5,32 | 5,33 | -13,41% | 1.340.746,00 |
| 12.03.2026 | 6,25 | 6,29 | 5,99 | 6,15 | -2,23% | 556.948,00 |
| 11.03.2026 | 6,14 | 6,38 | 5,87 | 6,29 | 2,11% | 688.926,00 |
| 10.03.2026 | 5,58 | 6,70 | 5,58 | 6,16 | 10,59% | 734.942,00 |
| 09.03.2026 | 5,62 | 5,98 | 5,49 | 5,57 | -2,02% | 490.120,00 |
| 06.03.2026 | 5,45 | 5,90 | 5,26 | 5,69 | 3,27% | 583.306,00 |
| 05.03.2026 | 5,51 | 6,18 | 5,02 | 5,51 | -18,57% | 3.246.796,00 |
| 04.03.2026 | 6,23 | 6,78 | 5,97 | 6,76 | 5,30% | 687.487,00 |
| 03.03.2026 | 6,32 | 6,63 | 6,10 | 6,42 | -1,68% | 516.491,00 |
| 02.03.2026 | 5,97 | 6,69 | 5,87 | 6,53 | 4,98% | 442.429,00 |
| 27.02.2026 | 6,18 | 6,33 | 5,96 | 6,22 | -0,32% | 194.318,00 |
| 26.02.2026 | 6,44 | 6,54 | 6,15 | 6,24 | -2,50% | 240.269,00 |
| 25.02.2026 | 6,59 | 7,05 | 6,33 | 6,40 | 1,27% | 519.850,00 |
| 24.02.2026 | 6,34 | 6,43 | 6,12 | 6,32 | -0,32% | 218.546,00 |
| 23.02.2026 | 6,22 | 6,50 | 6,17 | 6,34 | 1,93% | 285.984,00 |
| 20.02.2026 | 6,55 | 6,63 | 6,11 | 6,22 | -6,61% | 317.559,00 |
| 19.02.2026 | 6,51 | 6,73 | 6,21 | 6,66 | 1,83% | 351.268,00 |
| 18.02.2026 | 6,77 | 6,83 | 6,44 | 6,54 | -3,68% | 222.245,00 |
| 17.02.2026 | 6,39 | 6,90 | 6,15 | 6,79 | 5,43% | 471.945,00 |
| 13.02.2026 | 6,73 | 6,95 | 6,36 | 6,44 | -5,15% | 462.384,00 |