5,080$
-3,42%
Echtzeit-Aktienkurs PepGen
Bid:
Ask:
Aktienkurse zur PepGen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,26 | 5,35 | 4,84 | 5,06 | -3,80% | 12.017.345,00 |
| 11.11.2026 | 5,40 | 5,90 | 5,11 | 5,26 | 14,10% | 16.011.177,00 |
| 10.11.2026 | 5,55 | 6,45 | 4,42 | 4,61 | 92,89% | 106.515.887,00 |
| 09.11.2026 | 2,52 | 2,52 | 2,28 | 2,39 | -3,24% | 1.376.439,00 |
| 06.11.2026 | 2,33 | 2,52 | 2,33 | 2,47 | 6,47% | 998.249,00 |
| 05.11.2026 | 2,55 | 2,55 | 2,22 | 2,32 | -5,31% | 958.766,00 |
| 04.11.2026 | 2,57 | 2,69 | 2,38 | 2,45 | -0,41% | 1.801.107,00 |
| 03.11.2026 | 2,36 | 2,49 | 2,36 | 2,46 | 4,68% | 611.496,00 |
| 02.11.2026 | 2,39 | 2,47 | 2,31 | 2,35 | -0,42% | 565.915,00 |
| 30.10.2026 | 2,40 | 2,41 | 2,22 | 2,36 | -2,07% | 1.129.063,00 |
| 29.10.2026 | 2,54 | 2,62 | 2,40 | 2,41 | -4,74% | 770.036,00 |
| 28.10.2026 | 2,58 | 2,64 | 2,49 | 2,53 | -2,69% | 767.843,00 |
| 27.10.2026 | 2,49 | 2,62 | 2,47 | 2,60 | 4,42% | 1.332.000,00 |
| 26.10.2026 | 2,51 | 2,68 | 2,46 | 2,49 | -1,19% | 906.888,00 |
| 23.10.2026 | 2,68 | 2,80 | 2,44 | 2,52 | -6,67% | 1.161.742,00 |
| 22.10.2026 | 2,71 | 2,83 | 2,65 | 2,70 | -0,74% | 1.041.855,00 |
| 21.10.2026 | 2,89 | 2,99 | 2,72 | 2,72 | -5,23% | 1.174.076,00 |
| 20.10.2026 | 2,62 | 2,94 | 2,62 | 2,87 | 6,30% | 2.768.824,00 |
| 19.10.2026 | 2,55 | 2,73 | 2,50 | 2,70 | 3,85% | 1.082.961,00 |
| 16.10.2026 | 2,56 | 2,69 | 2,50 | 2,60 | 2,77% | 1.202.517,00 |
| 15.10.2026 | 2,30 | 2,60 | 2,30 | 2,53 | 9,05% | 764.202,00 |
| 14.10.2026 | 2,44 | 2,49 | 2,26 | 2,32 | -7,20% | 917.348,00 |
| 13.10.2026 | 2,48 | 2,60 | 2,41 | 2,50 | 0,00% | 1.218.265,00 |
| 12.10.2026 | 2,61 | 2,61 | 2,48 | 2,50 | -4,58% | 315.768,00 |
| 09.10.2026 | 2,39 | 2,65 | 2,39 | 2,62 | 10,08% | 603.874,00 |
| 08.10.2026 | 2,38 | 2,45 | 2,28 | 2,38 | -0,83% | 845.099,00 |
| 07.10.2026 | 2,31 | 2,48 | 2,28 | 2,40 | 3,90% | 642.776,00 |
| 06.10.2026 | 2,38 | 2,39 | 2,26 | 2,31 | -2,12% | 590.170,00 |
| 05.10.2026 | 2,30 | 2,39 | 2,26 | 2,36 | 3,51% | 607.425,00 |
| 02.10.2026 | 2,24 | 2,31 | 2,23 | 2,28 | 3,17% | 744.402,00 |
| 01.10.2026 | 2,38 | 2,43 | 2,21 | 2,21 | -8,68% | 783.000,00 |
| 30.09.2026 | 2,34 | 2,53 | 2,34 | 2,42 | 3,42% | 2.151.088,00 |
| 29.09.2026 | 2,61 | 2,65 | 2,32 | 2,34 | -9,30% | 2.358.355,00 |
| 28.09.2026 | 2,55 | 2,65 | 2,46 | 2,58 | -0,39% | 740.049,00 |
| 25.09.2026 | 2,68 | 2,72 | 2,59 | 2,59 | -3,36% | 514.270,00 |
| 24.09.2026 | 2,71 | 2,72 | 2,63 | 2,68 | -1,47% | 657.489,00 |
| 23.09.2026 | 2,95 | 2,96 | 2,70 | 2,72 | -8,72% | 717.229,00 |
| 22.09.2026 | 2,84 | 3,03 | 2,82 | 2,98 | 4,93% | 523.680,00 |
| 21.09.2026 | 2,88 | 2,92 | 2,80 | 2,84 | -0,35% | 652.471,00 |
| 18.09.2026 | 2,97 | 2,98 | 2,84 | 2,85 | -4,04% | 580.503,00 |
| 17.09.2026 | 2,90 | 2,99 | 2,85 | 2,97 | 2,41% | 447.631,00 |
| 16.09.2026 | 2,92 | 2,98 | 2,85 | 2,90 | 0,35% | 613.487,00 |
| 15.09.2026 | 2,93 | 2,94 | 2,84 | 2,89 | -2,69% | 567.276,00 |
| 14.09.2026 | 2,99 | 3,10 | 2,91 | 2,97 | -0,34% | 718.423,00 |
| 11.09.2026 | 3,03 | 3,10 | 2,95 | 2,98 | -1,32% | 683.010,00 |
| 10.09.2026 | 3,13 | 3,13 | 3,00 | 3,02 | -4,13% | 972.818,00 |
| 09.09.2026 | 3,17 | 3,48 | 3,10 | 3,15 | -1,87% | 1.154.732,00 |
| 08.09.2026 | 3,06 | 3,24 | 2,91 | 3,21 | 3,22% | 1.929.750,00 |
| 04.09.2026 | 3,14 | 3,20 | 3,10 | 3,11 | -2,20% | 201.000,00 |
| 03.09.2026 | 3,18 | 3,25 | 3,10 | 3,18 | 0,00% | 514.338,00 |
| 02.09.2026 | 3,15 | 3,30 | 3,09 | 3,18 | 1,92% | 351.440,00 |
| 01.09.2026 | 2,95 | 3,17 | 2,91 | 3,12 | 4,35% | 461.777,00 |
| 31.08.2026 | 3,04 | 3,05 | 2,92 | 2,99 | -2,92% | 365.814,00 |
| 28.08.2026 | 3,05 | 3,13 | 2,98 | 3,08 | 0,33% | 484.906,00 |
| 27.08.2026 | 3,22 | 3,30 | 3,07 | 3,07 | -4,66% | 474.486,00 |
| 26.08.2026 | 3,41 | 3,41 | 3,11 | 3,22 | -5,99% | 952.367,00 |
| 25.08.2026 | 3,21 | 3,57 | 3,19 | 3,43 | 7,37% | 984.986,00 |
| 24.08.2026 | 3,11 | 3,23 | 3,04 | 3,19 | 1,59% | 482.826,00 |
| 21.08.2026 | 3,09 | 3,23 | 3,03 | 3,14 | 3,46% | 672.159,00 |
| 20.08.2026 | 3,04 | 3,18 | 3,03 | 3,04 | -0,49% | 969.827,00 |
| 19.08.2026 | 2,98 | 3,08 | 2,88 | 3,05 | 4,99% | 780.072,00 |
| 18.08.2026 | 3,03 | 3,09 | 2,90 | 2,91 | -4,44% | 676.972,00 |
| 17.08.2026 | 3,00 | 3,08 | 2,93 | 3,04 | 1,67% | 670.958,00 |
| 14.08.2026 | 2,95 | 3,00 | 2,85 | 2,99 | 0,34% | 615.462,00 |
| 13.08.2026 | 2,90 | 3,05 | 2,80 | 2,98 | 2,94% | 1.394.640,00 |
| 12.08.2026 | 2,86 | 2,98 | 2,86 | 2,90 | -0,17% | 766.864,00 |
| 11.08.2026 | 3,04 | 3,14 | 2,86 | 2,90 | -3,01% | 1.145.191,00 |
| 10.08.2026 | 2,90 | 3,04 | 2,75 | 2,99 | 4,91% | 1.518.676,00 |
| 07.08.2026 | 2,48 | 2,88 | 2,44 | 2,85 | 18,26% | 3.223.997,00 |
| 06.08.2026 | 2,10 | 2,46 | 2,06 | 2,41 | 21,41% | 4.475.878,00 |
| 05.08.2026 | 1,96 | 1,99 | 1,87 | 1,99 | 2,85% | 668.203,00 |
| 04.08.2026 | 1,88 | 1,95 | 1,84 | 1,93 | 2,66% | 357.206,00 |
| 03.08.2026 | 1,77 | 1,93 | 1,77 | 1,88 | 6,82% | 347.652,00 |
| 31.07.2026 | 1,83 | 1,88 | 1,71 | 1,76 | -1,12% | 296.806,00 |
| 30.07.2026 | 1,72 | 1,78 | 1,68 | 1,78 | 4,09% | 467.033,00 |
| 29.07.2026 | 1,83 | 1,85 | 1,70 | 1,71 | -6,56% | 894.457,00 |
| 28.07.2026 | 1,88 | 1,90 | 1,74 | 1,83 | -3,56% | 622.862,00 |
| 27.07.2026 | 1,95 | 2,00 | 1,88 | 1,90 | -1,68% | 528.269,00 |
| 24.07.2026 | 2,11 | 2,18 | 1,92 | 1,93 | -7,21% | 734.997,00 |
| 23.07.2026 | 1,90 | 2,12 | 1,89 | 2,08 | 8,62% | 823.897,00 |
| 22.07.2026 | 2,10 | 2,14 | 1,88 | 1,92 | -9,24% | 1.059.796,00 |
| 21.07.2026 | 2,19 | 2,28 | 2,11 | 2,11 | -3,65% | 577.658,00 |
| 20.07.2026 | 2,25 | 2,35 | 2,17 | 2,19 | -2,67% | 490.037,00 |
| 17.07.2026 | 2,19 | 2,28 | 2,16 | 2,25 | 0,00% | 609.057,00 |
| 16.07.2026 | 2,37 | 2,39 | 2,21 | 2,25 | -6,25% | 992.986,00 |
| 15.07.2026 | 2,42 | 2,57 | 2,22 | 2,40 | -1,44% | 1.819.295,00 |
| 14.07.2026 | 2,40 | 2,62 | 2,33 | 2,44 | -0,61% | 2.122.499,00 |
| 13.07.2026 | 2,33 | 2,52 | 2,28 | 2,45 | 4,70% | 2.358.249,00 |
| 10.07.2026 | 2,30 | 2,44 | 2,13 | 2,34 | 1,08% | 2.384.094,00 |
| 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 |