5,570$
-2,02%
Echtzeit-Aktienkurs PepGen Inc
Bid:
Ask:
Aktienkurse zur PepGen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,55 | 5,72 | 5,49 | 5,57 | -2,02% | 490.120,00 |
| 06.03.2026 | 5,45 | 5,90 | 5,26 | 5,69 | 3,27% | 582.873,00 |
| 05.03.2026 | 5,51 | 6,18 | 5,02 | 5,51 | -18,32% | 3.246.696,00 |
| 04.03.2026 | 6,23 | 6,78 | 5,97 | 6,74 | 5,23% | 687.487,00 |
| 03.03.2026 | 6,22 | 6,63 | 6,10 | 6,41 | -2,21% | 516.490,00 |
| 02.03.2026 | 5,97 | 6,69 | 5,87 | 6,55 | 5,31% | 442.429,00 |
| 27.02.2026 | 6,18 | 6,24 | 5,96 | 6,22 | -0,32% | 194.317,00 |
| 26.02.2026 | 6,44 | 6,54 | 6,15 | 6,24 | -2,80% | 240.268,00 |
| 25.02.2026 | 6,59 | 7,05 | 6,33 | 6,42 | 1,34% | 518.661,00 |
| 24.02.2026 | 6,34 | 6,43 | 6,12 | 6,34 | 1,85% | 218.545,00 |
| 20.02.2026 | 6,55 | 6,63 | 6,11 | 6,22 | -6,61% | 290.539,00 |
| 19.02.2026 | 6,51 | 6,73 | 6,21 | 6,66 | 1,83% | 350.500,00 |
| 18.02.2026 | 6,77 | 6,83 | 6,44 | 6,54 | -3,82% | 222.232,00 |
| 17.02.2026 | 6,39 | 6,90 | 6,15 | 6,80 | 5,59% | 459.042,00 |
| 13.02.2026 | 6,73 | 6,95 | 6,36 | 6,44 | -5,15% | 462.384,00 |
| 12.02.2026 | 5,78 | 7,14 | 5,78 | 6,79 | 18,60% | 1.693.268,00 |
| 11.02.2026 | 5,51 | 5,85 | 5,39 | 5,73 | 4,00% | 949.268,00 |
| 10.02.2026 | 4,70 | 5,65 | 4,66 | 5,51 | 18,01% | 1.297.781,00 |
| 09.02.2026 | 4,50 | 4,72 | 4,25 | 4,67 | 4,60% | 1.023.512,00 |
| 06.02.2026 | 4,48 | 4,58 | 4,34 | 4,46 | 4,08% | 587.378,00 |
| 05.02.2026 | 4,80 | 4,83 | 4,20 | 4,29 | -12,64% | 1.326.654,00 |
| 04.02.2026 | 5,34 | 5,34 | 4,78 | 4,91 | -8,49% | 782.714,00 |
| 03.02.2026 | 5,10 | 5,46 | 4,97 | 5,36 | 5,51% | 568.088,00 |
| 02.02.2026 | 5,02 | 5,34 | 5,02 | 5,08 | -1,17% | 382.530,00 |
| 30.01.2026 | 5,13 | 5,44 | 4,99 | 5,14 | -1,44% | 569.552,00 |
| 29.01.2026 | 5,18 | 5,33 | 4,97 | 5,22 | -0,10% | 562.591,00 |
| 28.01.2026 | 5,58 | 5,58 | 5,13 | 5,22 | -6,79% | 541.355,00 |
| 27.01.2026 | 5,30 | 5,69 | 5,25 | 5,60 | 5,46% | 407.803,00 |
| 26.01.2026 | 5,41 | 5,50 | 5,19 | 5,31 | -5,68% | 508.901,00 |
| 22.01.2026 | 5,60 | 5,70 | 5,36 | 5,63 | 4,07% | 490.809,00 |
| 21.01.2026 | 5,95 | 6,08 | 5,36 | 5,41 | -8,92% | 726.056,00 |
| 20.01.2026 | 5,07 | 6,20 | 5,01 | 5,94 | 14,23% | 2.221.268,00 |
| 16.01.2026 | 4,99 | 5,37 | 4,83 | 5,20 | 4,21% | 768.706,00 |
| 15.01.2026 | 5,17 | 5,30 | 4,95 | 4,99 | -3,01% | 494.278,00 |
| 14.01.2026 | 5,60 | 5,60 | 5,10 | 5,15 | -8,13% | 590.968,00 |
| 13.01.2026 | 5,68 | 5,73 | 5,47 | 5,60 | -1,41% | 338.566,00 |
| 12.01.2026 | 6,45 | 6,45 | 5,57 | 5,68 | -12,21% | 844.343,00 |
| 09.01.2026 | 6,79 | 6,95 | 6,40 | 6,47 | -4,01% | 451.863,00 |
| 08.01.2026 | 7,14 | 7,20 | 6,64 | 6,74 | -5,73% | 442.294,00 |
| 07.01.2026 | 6,91 | 7,50 | 6,87 | 7,15 | 4,53% | 588.574,00 |
| 06.01.2026 | 6,67 | 6,90 | 6,52 | 6,84 | 2,40% | 492.769,00 |
| 05.01.2026 | 7,21 | 7,27 | 6,51 | 6,68 | -6,83% | 914.112,00 |
| 02.01.2026 | 6,48 | 7,80 | 6,28 | 7,17 | 10,14% | 1.984.428,00 |
| 31.12.2025 | 6,41 | 6,67 | 6,33 | 6,51 | 1,40% | 457.545,00 |
| 30.12.2025 | 6,08 | 6,46 | 5,98 | 6,42 | 5,07% | 547.778,00 |
| 29.12.2025 | 5,80 | 6,12 | 5,73 | 6,11 | 5,16% | 546.718,00 |
| 26.12.2025 | 5,75 | 5,85 | 5,56 | 5,81 | 0,52% | 254.667,00 |
| 24.12.2025 | 5,36 | 5,90 | 5,33 | 5,78 | 8,24% | 254.684,00 |
| 23.12.2025 | 5,47 | 5,49 | 5,19 | 5,34 | -1,84% | 277.708,00 |
| 22.12.2025 | 5,42 | 5,50 | 5,20 | 5,44 | 0,37% | 581.013,00 |
| 19.12.2025 | 5,23 | 5,58 | 5,20 | 5,42 | 4,43% | 2.194.182,00 |
| 18.12.2025 | 5,25 | 5,61 | 5,08 | 5,19 | -1,52% | 515.332,00 |
| 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 | 1,01% | 291.884,00 |
| 15.12.2025 | 5,60 | 5,72 | 5,30 | 5,47 | -3,45% | 316.383,00 |
| 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 | -1,96% | 361.074,00 |
| 10.12.2025 | 5,67 | 5,98 | 5,52 | 5,86 | 2,72% | 554.471,00 |
| 09.12.2025 | 5,57 | 5,88 | 5,34 | 5,70 | 1,97% | 628.545,00 |
| 08.12.2025 | 5,49 | 5,65 | 5,03 | 5,59 | 2,76% | 903.542,00 |
| 05.12.2025 | 5,31 | 5,54 | 5,21 | 5,44 | 2,45% | 457.603,00 |
| 04.12.2025 | 5,21 | 5,37 | 5,12 | 5,31 | 1,34% | 490.611,00 |
| 03.12.2025 | 5,07 | 5,44 | 5,07 | 5,24 | 2,75% | 729.095,00 |
| 02.12.2025 | 5,85 | 5,85 | 5,04 | 5,10 | -11,76% | 1.604.218,00 |
| 01.12.2025 | 6,29 | 6,36 | 5,73 | 5,78 | -10,25% | 618.158,00 |
| 28.11.2025 | 6,13 | 6,72 | 6,03 | 6,44 | 5,75% | 919.245,00 |
| 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% | 718.886,00 |
| 24.11.2025 | 5,65 | 6,10 | 5,60 | 5,79 | 13,53% | 1.303.374,00 |
| 20.11.2025 | 5,51 | 5,81 | 5,05 | 5,10 | -7,78% | 740.921,00 |
| 19.11.2025 | 5,76 | 5,97 | 5,50 | 5,53 | -3,66% | 856.232,00 |
| 18.11.2025 | 5,21 | 5,96 | 5,21 | 5,74 | 7,09% | 1.043.601,00 |
| 17.11.2025 | 4,85 | 5,54 | 4,75 | 5,36 | 9,39% | 1.412.286,00 |
| 13.11.2025 | 5,06 | 5,12 | 4,84 | 4,90 | -4,48% | 439.610,00 |
| 12.11.2025 | 4,70 | 5,20 | 4,65 | 5,13 | 10,09% | 673.837,00 |
| 11.11.2025 | 4,25 | 4,84 | 4,25 | 4,66 | 9,91% | 640.999,00 |
| 10.11.2025 | 4,60 | 4,67 | 4,15 | 4,24 | -8,23% | 352.751,00 |
| 07.11.2025 | 4,06 | 4,62 | 4,05 | 4,62 | 9,87% | 551.475,00 |
| 06.11.2025 | 4,56 | 4,61 | 4,08 | 4,21 | -7,38% | 544.725,00 |
| 05.11.2025 | 4,49 | 4,56 | 4,32 | 4,54 | 0,22% | 446.236,00 |
| 04.11.2025 | 4,42 | 4,67 | 4,42 | 4,53 | -0,33% | 511.477,00 |
| 03.11.2025 | 4,59 | 4,88 | 4,50 | 4,55 | -2,47% | 689.350,00 |
| 31.10.2025 | 4,49 | 4,72 | 4,38 | 4,66 | 2,87% | 676.200,00 |
| 30.10.2025 | 4,58 | 4,73 | 4,50 | 4,53 | 0,44% | 512.867,00 |
| 29.10.2025 | 4,95 | 4,97 | 4,45 | 4,51 | -9,44% | 833.647,00 |
| 28.10.2025 | 5,52 | 5,52 | 4,92 | 4,98 | -8,29% | 983.281,00 |
| 27.10.2025 | 5,31 | 5,65 | 5,28 | 5,43 | 18,82% | 2.096.565,00 |
| 24.10.2025 | 4,55 | 4,66 | 4,45 | 4,57 | 1,56% | 509.516,00 |
| 23.10.2025 | 4,52 | 4,60 | 4,38 | 4,50 | -1,10% | 334.778,00 |
| 22.10.2025 | 4,82 | 4,89 | 4,36 | 4,55 | -6,76% | 525.953,00 |
| 21.10.2025 | 4,92 | 4,98 | 4,67 | 4,88 | -1,41% | 515.904,00 |
| 20.10.2025 | 4,89 | 5,11 | 4,75 | 4,95 | 1,23% | 584.699,00 |
| 17.10.2025 | 4,78 | 5,00 | 4,72 | 4,89 | 1,88% | 778.509,00 |
| 16.10.2025 | 4,89 | 4,99 | 4,60 | 4,80 | -2,04% | 857.550,00 |
| 15.10.2025 | 4,65 | 4,95 | 4,53 | 4,90 | 6,75% | 549.906,00 |
| 14.10.2025 | 4,48 | 4,78 | 4,36 | 4,59 | 0,88% | 1.347.461,00 |
| 13.10.2025 | 4,75 | 4,79 | 4,45 | 4,55 | -3,50% | 448.584,00 |
| 10.10.2025 | 4,90 | 5,00 | 4,40 | 4,72 | -6,26% | 1.016.251,00 |
| 09.10.2025 | 4,88 | 5,11 | 4,83 | 5,03 | 3,29% | 710.933,00 |
| 08.10.2025 | 4,99 | 5,20 | 4,70 | 4,87 | -0,81% | 1.294.557,00 |