6,470$
-4,01%
Echtzeit-Aktienkurs PepGen Inc
Bid:
Ask:
Aktienkurse zur PepGen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 5,02 | 5,19 | 4,77 | 4,91 | -1,01% | 1.244.645,00 |
| 06.10.2025 | 5,05 | 5,17 | 4,87 | 4,96 | -2,36% | 928.854,00 |
| 02.10.2025 | 4,80 | 5,18 | 4,77 | 5,08 | 7,86% | 2.207.251,00 |
| 01.10.2025 | 5,10 | 5,10 | 4,49 | 4,71 | 2,39% | 3.556.445,00 |
| 30.09.2025 | 4,50 | 4,85 | 4,33 | 4,60 | -0,86% | 2.717.478,00 |
| 29.09.2025 | 5,00 | 5,18 | 4,63 | 4,64 | -8,48% | 4.169.498,00 |
| 26.09.2025 | 5,35 | 5,35 | 4,57 | 5,07 | -13,78% | 5.972.391,00 |
| 25.09.2025 | 5,90 | 6,34 | 4,90 | 5,88 | 121,05% | 124.142.742,00 |
| 24.09.2025 | 1,95 | 2,73 | 1,95 | 2,66 | 36,41% | 3.111.441,00 |
| 23.09.2025 | 2,15 | 2,23 | 1,95 | 1,95 | -8,02% | 449.948,00 |
| 22.09.2025 | 1,86 | 2,24 | 1,86 | 2,12 | 11,58% | 644.516,00 |
| 19.09.2025 | 2,10 | 2,16 | 1,82 | 1,90 | -7,77% | 732.370,00 |
| 18.09.2025 | 1,90 | 2,15 | 1,85 | 2,06 | 10,16% | 908.170,00 |
| 17.09.2025 | 1,98 | 2,04 | 1,80 | 1,87 | -3,61% | 602.687,00 |
| 16.09.2025 | 1,60 | 2,10 | 1,60 | 1,94 | 22,01% | 3.182.877,00 |
| 15.09.2025 | 1,49 | 1,62 | 1,47 | 1,59 | 7,43% | 569.009,00 |
| 12.09.2025 | 1,43 | 1,60 | 1,43 | 1,48 | 9,63% | 557.566,00 |
| 11.09.2025 | 1,42 | 1,47 | 1,35 | 1,35 | -3,57% | 1.521.804,00 |
| 10.09.2025 | 1,57 | 1,59 | 1,38 | 1,40 | -5,41% | 640.063,00 |
| 09.09.2025 | 1,58 | 1,85 | 1,47 | 1,48 | -0,34% | 874.641,00 |
| 08.09.2025 | 1,42 | 1,54 | 1,41 | 1,49 | 6,07% | 274.831,00 |
| 05.09.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 9,38% | 200.852,00 |
| 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% | 240.975,00 |
| 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% | 318.696,00 |
| 14.08.2025 | 1,15 | 1,38 | 1,14 | 1,29 | 14,16% | 919.438,00 |