1,450$
-1,36%
Echtzeit-Aktienkurs PepGen Inc
Bid:
Ask:
Aktienkurse zur PepGen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 1,49 | 1,49 | 1,37 | 1,45 | -1,36% | 319.024,00 |
| 18.06.2025 | 1,40 | 1,47 | 1,38 | 1,47 | 4,26% | 287.643,00 |
| 17.06.2025 | 1,44 | 1,45 | 1,37 | 1,41 | -5,37% | 151.747,00 |
| 16.06.2025 | 1,47 | 1,49 | 1,39 | 1,49 | 4,20% | 79.755,00 |
| 13.06.2025 | 1,46 | 1,46 | 1,40 | 1,43 | -2,72% | 57.606,00 |
| 12.06.2025 | 1,42 | 1,47 | 1,40 | 1,47 | 1,38% | 82.398,00 |
| 11.06.2025 | 1,50 | 1,50 | 1,42 | 1,45 | -3,33% | 172.321,00 |
| 10.06.2025 | 1,51 | 1,51 | 1,44 | 1,50 | -1,32% | 118.727,00 |
| 09.06.2025 | 1,54 | 1,61 | 1,46 | 1,52 | 1,33% | 198.037,00 |
| 06.06.2025 | 1,38 | 1,52 | 1,36 | 1,50 | 5,26% | 174.352,00 |
| 05.06.2025 | 1,50 | 1,50 | 1,42 | 1,43 | -5,63% | 72.436,00 |
| 04.06.2025 | 1,52 | 1,53 | 1,47 | 1,51 | -1,31% | 89.251,00 |
| 03.06.2025 | 1,50 | 1,55 | 1,35 | 1,53 | 6,25% | 222.171,00 |
| 02.06.2025 | 1,46 | 1,50 | 1,44 | 1,44 | -1,37% | 133.547,00 |
| 30.05.2025 | 1,66 | 1,67 | 1,46 | 1,46 | -12,57% | 155.454,00 |
| 29.05.2025 | 1,57 | 1,73 | 1,50 | 1,67 | 5,70% | 232.596,00 |
| 28.05.2025 | 1,46 | 1,58 | 1,40 | 1,58 | 7,48% | 254.318,00 |
| 27.05.2025 | 1,50 | 1,50 | 1,41 | 1,47 | 0,68% | 231.432,00 |
| 23.05.2025 | 1,43 | 1,50 | 1,43 | 1,46 | -0,68% | 129.954,00 |
| 22.05.2025 | 1,41 | 1,54 | 1,40 | 1,47 | 2,08% | 210.283,00 |
| 21.05.2025 | 1,54 | 1,57 | 1,40 | 1,44 | -8,86% | 188.737,00 |
| 20.05.2025 | 1,47 | 1,61 | 1,40 | 1,58 | 6,04% | 184.403,00 |
| 19.05.2025 | 1,51 | 1,68 | 1,42 | 1,49 | -3,25% | 187.719,00 |
| 16.05.2025 | 1,44 | 1,55 | 1,42 | 1,54 | 10,00% | 157.217,00 |
| 15.05.2025 | 1,38 | 1,50 | 1,33 | 1,40 | 1,45% | 158.991,00 |
| 14.05.2025 | 1,53 | 1,53 | 1,38 | 1,38 | -9,80% | 171.600,00 |
| 13.05.2025 | 1,55 | 1,60 | 1,48 | 1,53 | 1,32% | 434.147,00 |
| 12.05.2025 | 1,57 | 1,66 | 1,46 | 1,51 | 0,67% | 143.346,00 |
| 09.05.2025 | 1,52 | 1,65 | 1,48 | 1,50 | -2,60% | 348.375,00 |
| 08.05.2025 | 1,26 | 1,61 | 1,15 | 1,54 | 22,22% | 624.659,00 |
| 07.05.2025 | 1,28 | 1,36 | 1,25 | 1,26 | -2,33% | 83.970,00 |
| 06.05.2025 | 1,43 | 1,47 | 1,28 | 1,29 | -10,42% | 130.380,00 |
| 05.05.2025 | 1,54 | 1,59 | 1,43 | 1,44 | -9,43% | 137.610,00 |
| 02.05.2025 | 1,52 | 1,60 | 1,48 | 1,59 | 8,16% | 294.008,00 |
| 01.05.2025 | 1,57 | 1,64 | 1,47 | 1,47 | -4,92% | 192.736,00 |
| 30.04.2025 | 1,51 | 1,58 | 1,40 | 1,55 | 1,05% | 295.326,00 |
| 29.04.2025 | 1,60 | 1,62 | 1,52 | 1,53 | -4,38% | 89.359,00 |
| 28.04.2025 | 1,54 | 1,60 | 1,50 | 1,60 | 4,58% | 139.973,00 |
| 25.04.2025 | 1,68 | 1,68 | 1,52 | 1,53 | -8,93% | 151.299,00 |
| 24.04.2025 | 1,59 | 1,69 | 1,56 | 1,68 | 5,00% | 135.594,00 |
| 23.04.2025 | 1,66 | 1,74 | 1,50 | 1,60 | -1,23% | 270.892,00 |
| 22.04.2025 | 1,61 | 1,78 | 1,47 | 1,62 | 6,58% | 385.121,00 |
| 21.04.2025 | 1,32 | 1,54 | 1,28 | 1,52 | 14,29% | 236.113,00 |
| 17.04.2025 | 1,22 | 1,36 | 1,22 | 1,33 | 8,13% | 192.196,00 |
| 16.04.2025 | 1,31 | 1,32 | 1,19 | 1,23 | -6,11% | 128.495,00 |
| 15.04.2025 | 1,13 | 1,32 | 1,11 | 1,31 | 19,09% | 203.544,00 |
| 14.04.2025 | 1,13 | 1,21 | 1,10 | 1,10 | -2,65% | 282.586,00 |
| 11.04.2025 | 1,13 | 1,18 | 1,12 | 1,13 | -3,42% | 180.764,00 |
| 10.04.2025 | 1,12 | 1,20 | 1,10 | 1,17 | 4,46% | 161.217,00 |
| 09.04.2025 | 1,01 | 1,19 | 0,88 | 1,12 | 11,44% | 386.495,00 |
| 08.04.2025 | 1,15 | 1,16 | 1,00 | 1,01 | -7,80% | 212.649,00 |
| 07.04.2025 | 1,01 | 1,11 | 0,98 | 1,09 | -0,46% | 326.498,00 |
| 04.04.2025 | 1,14 | 1,16 | 1,04 | 1,10 | -12,40% | 427.196,00 |
| 03.04.2025 | 1,37 | 1,38 | 1,25 | 1,25 | -14,38% | 144.849,00 |
| 02.04.2025 | 1,30 | 1,50 | 1,30 | 1,46 | 11,45% | 219.077,00 |
| 01.04.2025 | 1,41 | 1,42 | 1,27 | 1,31 | -7,09% | 366.464,00 |
| 31.03.2025 | 1,43 | 1,47 | 1,38 | 1,41 | -4,73% | 172.384,00 |
| 28.03.2025 | 1,61 | 1,61 | 1,44 | 1,48 | -8,07% | 169.959,00 |
| 27.03.2025 | 1,60 | 1,64 | 1,49 | 1,61 | 2,55% | 391.649,00 |
| 26.03.2025 | 1,50 | 1,57 | 1,40 | 1,57 | 3,97% | 514.901,00 |
| 25.03.2025 | 1,73 | 1,74 | 1,50 | 1,51 | -11,18% | 384.557,00 |
| 24.03.2025 | 1,78 | 1,84 | 1,63 | 1,70 | -4,23% | 363.758,00 |
| 21.03.2025 | 1,83 | 1,87 | 1,73 | 1,78 | -5,84% | 452.172,00 |
| 20.03.2025 | 2,02 | 2,09 | 1,88 | 1,89 | -6,68% | 256.110,00 |
| 19.03.2025 | 2,15 | 2,20 | 2,00 | 2,02 | -7,34% | 425.869,00 |
| 18.03.2025 | 2,36 | 2,40 | 2,16 | 2,18 | -7,23% | 305.374,00 |
| 17.03.2025 | 2,39 | 2,46 | 2,29 | 2,35 | -1,88% | 335.911,00 |
| 14.03.2025 | 2,39 | 2,40 | 2,20 | 2,40 | 6,44% | 228.664,00 |
| 13.03.2025 | 2,45 | 2,51 | 2,20 | 2,25 | -8,91% | 497.188,00 |
| 12.03.2025 | 2,55 | 2,67 | 2,38 | 2,47 | -1,20% | 717.137,00 |
| 11.03.2025 | 2,14 | 2,57 | 2,05 | 2,50 | 19,90% | 1.008.138,00 |
| 10.03.2025 | 2,26 | 2,31 | 2,04 | 2,09 | -9,54% | 601.220,00 |
| 07.03.2025 | 2,40 | 2,47 | 2,22 | 2,31 | -4,75% | 234.294,00 |
| 06.03.2025 | 2,53 | 2,55 | 2,17 | 2,42 | -8,16% | 952.580,00 |
| 05.03.2025 | 2,22 | 2,66 | 2,17 | 2,64 | 15,32% | 608.118,00 |
| 04.03.2025 | 2,47 | 2,50 | 2,01 | 2,29 | -18,54% | 1.483.799,00 |
| 03.03.2025 | 3,12 | 3,12 | 2,58 | 2,81 | -11,23% | 2.212.004,00 |
| 28.02.2025 | 2,43 | 3,16 | 2,21 | 3,16 | 26,15% | 8.775.913,00 |
| 27.02.2025 | 1,51 | 2,53 | 1,50 | 2,51 | 63,73% | 23.349.175,00 |
| 26.02.2025 | 1,68 | 1,87 | 1,52 | 1,53 | -10,53% | 1.367.812,00 |
| 25.02.2025 | 2,36 | 2,39 | 1,68 | 1,71 | -25,23% | 3.551.860,00 |
| 24.02.2025 | 2,61 | 4,48 | 2,23 | 2,29 | 66,93% | 108.952.972,00 |
| 21.02.2025 | 1,50 | 1,50 | 1,35 | 1,37 | -4,86% | 210.804,00 |
| 20.02.2025 | 1,47 | 1,48 | 1,37 | 1,44 | -1,37% | 268.794,00 |
| 19.02.2025 | 1,44 | 1,60 | 1,44 | 1,46 | 4,29% | 489.227,00 |
| 18.02.2025 | 1,34 | 1,45 | 1,30 | 1,40 | 10,24% | 379.049,00 |
| 14.02.2025 | 1,24 | 1,31 | 1,22 | 1,27 | 4,96% | 111.326,00 |
| 13.02.2025 | 1,21 | 1,23 | 1,16 | 1,21 | -0,82% | 145.065,00 |
| 12.02.2025 | 1,23 | 1,25 | 1,18 | 1,22 | -0,81% | 139.667,00 |
| 11.02.2025 | 1,32 | 1,32 | 1,22 | 1,23 | -8,55% | 170.641,00 |
| 10.02.2025 | 1,26 | 1,44 | 1,26 | 1,35 | 8,47% | 240.071,00 |
| 07.02.2025 | 1,33 | 1,39 | 1,23 | 1,24 | -10,14% | 334.707,00 |
| 06.02.2025 | 1,40 | 1,44 | 1,34 | 1,38 | 2,99% | 276.744,00 |
| 05.02.2025 | 1,24 | 1,36 | 1,18 | 1,34 | 7,20% | 3.468.202,00 |
| 04.02.2025 | 1,25 | 1,31 | 1,20 | 1,25 | 0,00% | 1.062.066,00 |
| 03.02.2025 | 1,41 | 1,49 | 1,20 | 1,25 | -3,10% | 1.073.679,00 |
| 31.01.2025 | 1,47 | 1,54 | 1,28 | 1,29 | -10,42% | 284.083,00 |
| 30.01.2025 | 1,81 | 1,81 | 1,42 | 1,44 | -21,74% | 287.933,00 |
| 29.01.2025 | 1,94 | 2,03 | 1,83 | 1,84 | -6,60% | 146.797,00 |
| 28.01.2025 | 1,83 | 2,00 | 1,77 | 1,97 | 5,91% | 211.535,00 |