3,160$
-1,25%
Echtzeit-Aktienkurs PepGen
Bid:
Ask:
Aktienkurse zur PepGen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,17 | 3,48 | 3,10 | 3,15 | -1,87% | 1.153.462,00 |
| 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 |
| 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 |