1,990$
-3,16%
Echtzeit-Aktienkurs PepGen Inc
Bid:
Ask:
Aktienkurse zur PepGen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,03 | 2,11 | 1,94 | 1,99 | -3,16% | 1.003.017,00 |
| 07.07.2026 | 1,90 | 2,14 | 1,84 | 2,06 | 8,16% | 2.127.351,00 |
| 06.07.2026 | 1,78 | 1,91 | 1,77 | 1,90 | 7,95% | 802.152,00 |
| 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% | 345.536,00 |
| 30.06.2026 | 1,79 | 1,84 | 1,77 | 1,80 | 1,12% | 438.359,00 |
| 29.06.2026 | 1,70 | 1,80 | 1,70 | 1,78 | 5,01% | 374.502,00 |
| 26.06.2026 | 1,70 | 1,78 | 1,62 | 1,70 | -0,88% | 511.946,00 |
| 25.06.2026 | 1,77 | 1,80 | 1,71 | 1,71 | -3,39% | 253.498,00 |
| 24.06.2026 | 1,84 | 1,85 | 1,74 | 1,77 | -2,75% | 528.542,00 |
| 23.06.2026 | 1,79 | 1,92 | 1,79 | 1,82 | -0,82% | 461.976,00 |
| 22.06.2026 | 1,81 | 1,96 | 1,80 | 1,84 | 2,51% | 1.350.522,00 |
| 18.06.2026 | 1,72 | 1,81 | 1,72 | 1,79 | 5,60% | 692.233,00 |
| 17.06.2026 | 1,61 | 1,78 | 1,60 | 1,70 | 5,94% | 1.253.736,00 |
| 16.06.2026 | 1,63 | 1,67 | 1,57 | 1,60 | 4,23% | 1.170.040,00 |
| 15.06.2026 | 1,49 | 1,55 | 1,49 | 1,54 | 4,42% | 451.667,00 |
| 12.06.2026 | 1,51 | 1,55 | 1,47 | 1,47 | -1,67% | 220.614,00 |
| 11.06.2026 | 1,39 | 1,51 | 1,35 | 1,50 | 8,33% | 629.105,00 |
| 10.06.2026 | 1,38 | 1,46 | 1,38 | 1,38 | 0,00% | 477.418,00 |
| 09.06.2026 | 1,34 | 1,40 | 1,31 | 1,38 | 1,10% | 1.050.626,00 |
| 08.06.2026 | 1,43 | 1,43 | 1,35 | 1,37 | -3,53% | 469.112,00 |
| 05.06.2026 | 1,48 | 1,49 | 1,39 | 1,42 | -3,94% | 604.125,00 |
| 04.06.2026 | 1,42 | 1,51 | 1,42 | 1,47 | 3,37% | 477.905,00 |
| 03.06.2026 | 1,45 | 1,46 | 1,42 | 1,43 | -2,06% | 459.962,00 |
| 02.06.2026 | 1,46 | 1,47 | 1,40 | 1,46 | -0,68% | 665.554,00 |
| 01.06.2026 | 1,48 | 1,52 | 1,42 | 1,47 | -2,33% | 517.426,00 |
| 29.05.2026 | 1,51 | 1,53 | 1,46 | 1,50 | -0,33% | 596.057,00 |
| 28.05.2026 | 1,52 | 1,53 | 1,46 | 1,51 | -0,99% | 707.113,00 |
| 27.05.2026 | 1,52 | 1,55 | 1,46 | 1,52 | -0,65% | 669.001,00 |
| 26.05.2026 | 1,52 | 1,56 | 1,45 | 1,53 | 1,32% | 480.180,00 |
| 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 | 6,57% | 714.290,00 |
| 20.05.2026 | 1,40 | 1,47 | 1,37 | 1,45 | 5,47% | 766.539,00 |
| 19.05.2026 | 1,45 | 1,47 | 1,37 | 1,37 | -7,12% | 836.095,00 |
| 18.05.2026 | 1,55 | 1,55 | 1,44 | 1,48 | -4,22% | 834.127,00 |
| 15.05.2026 | 1,66 | 1,67 | 1,53 | 1,54 | -6,95% | 716.096,00 |
| 14.05.2026 | 1,75 | 1,78 | 1,62 | 1,66 | -7,02% | 1.080.583,00 |
| 13.05.2026 | 1,63 | 1,82 | 1,58 | 1,78 | 6,91% | 1.410.680,00 |
| 12.05.2026 | 1,69 | 1,75 | 1,64 | 1,67 | -2,06% | 901.548,00 |
| 11.05.2026 | 1,78 | 1,79 | 1,68 | 1,70 | -3,41% | 607.197,00 |
| 08.05.2026 | 1,74 | 1,86 | 1,73 | 1,76 | -1,68% | 698.551,00 |
| 07.05.2026 | 1,83 | 1,88 | 1,71 | 1,79 | -2,98% | 411.788,00 |
| 06.05.2026 | 1,90 | 1,93 | 1,68 | 1,85 | -4,16% | 1.925.119,00 |
| 05.05.2026 | 1,78 | 1,93 | 1,73 | 1,93 | 6,94% | 901.652,00 |
| 04.05.2026 | 1,73 | 1,82 | 1,70 | 1,80 | 3,45% | 952.173,00 |
| 01.05.2026 | 1,64 | 1,80 | 1,64 | 1,74 | 6,10% | 1.869.932,00 |
| 30.04.2026 | 1,55 | 1,65 | 1,55 | 1,64 | 5,81% | 432.541,00 |
| 29.04.2026 | 1,58 | 1,59 | 1,52 | 1,55 | -1,90% | 653.158,00 |
| 28.04.2026 | 1,58 | 1,67 | 1,56 | 1,58 | -1,25% | 467.626,00 |
| 27.04.2026 | 1,56 | 1,72 | 1,55 | 1,60 | 3,56% | 1.243.894,00 |
| 24.04.2026 | 1,57 | 1,60 | 1,53 | 1,55 | -3,44% | 577.655,00 |
| 23.04.2026 | 1,67 | 1,67 | 1,54 | 1,60 | -3,61% | 1.294.977,00 |
| 22.04.2026 | 1,63 | 1,69 | 1,61 | 1,66 | 2,47% | 766.327,00 |
| 21.04.2026 | 1,74 | 1,75 | 1,61 | 1,62 | -6,63% | 556.332,00 |
| 20.04.2026 | 1,72 | 1,79 | 1,69 | 1,74 | 1,17% | 924.091,00 |
| 17.04.2026 | 1,72 | 1,78 | 1,70 | 1,72 | 2,39% | 938.256,00 |
| 16.04.2026 | 1,75 | 1,78 | 1,64 | 1,68 | -3,18% | 1.049.867,00 |
| 15.04.2026 | 1,69 | 1,77 | 1,65 | 1,73 | 2,37% | 3.594.067,00 |
| 14.04.2026 | 1,73 | 1,80 | 1,68 | 1,69 | 0,00% | 1.649.041,00 |
| 13.04.2026 | 1,66 | 1,72 | 1,61 | 1,69 | 3,05% | 1.103.713,00 |
| 10.04.2026 | 1,63 | 1,66 | 1,57 | 1,64 | 1,11% | 1.034.699,00 |
| 09.04.2026 | 1,63 | 1,71 | 1,61 | 1,62 | -2,58% | 1.229.058,00 |
| 08.04.2026 | 1,73 | 1,78 | 1,61 | 1,67 | -0,30% | 966.543,00 |
| 07.04.2026 | 1,80 | 1,87 | 1,65 | 1,67 | -8,24% | 1.515.938,00 |
| 06.04.2026 | 1,74 | 1,85 | 1,66 | 1,82 | 5,20% | 1.915.573,00 |
| 02.04.2026 | 1,70 | 1,79 | 1,65 | 1,73 | -0,57% | 1.716.761,00 |
| 01.04.2026 | 1,81 | 1,98 | 1,66 | 1,74 | -1,69% | 4.771.406,00 |
| 31.03.2026 | 2,01 | 2,08 | 1,32 | 1,77 | -58,11% | 26.440.025,00 |
| 30.03.2026 | 4,54 | 4,63 | 4,08 | 4,23 | -6,84% | 478.059,00 |
| 27.03.2026 | 4,79 | 5,06 | 4,52 | 4,54 | -7,16% | 366.610,00 |
| 26.03.2026 | 4,86 | 5,37 | 4,85 | 4,89 | 0,10% | 676.823,00 |
| 25.03.2026 | 4,77 | 5,10 | 4,77 | 4,88 | 3,50% | 669.024,00 |
| 24.03.2026 | 4,58 | 4,90 | 4,55 | 4,72 | -1,26% | 351.695,00 |
| 23.03.2026 | 4,77 | 4,91 | 4,66 | 4,78 | 1,17% | 656.895,00 |
| 20.03.2026 | 4,77 | 4,84 | 4,50 | 4,72 | -1,05% | 638.894,00 |
| 19.03.2026 | 5,03 | 5,08 | 4,72 | 4,77 | -6,84% | 463.806,00 |
| 18.03.2026 | 5,06 | 5,25 | 4,90 | 5,12 | 0,59% | 302.490,00 |
| 17.03.2026 | 5,32 | 5,32 | 4,89 | 5,09 | -4,86% | 1.513.260,00 |
| 16.03.2026 | 5,32 | 5,50 | 5,29 | 5,35 | 0,47% | 742.023,00 |
| 13.03.2026 | 6,22 | 6,31 | 5,32 | 5,33 | -13,83% | 1.337.984,00 |
| 12.03.2026 | 6,25 | 6,29 | 5,99 | 6,18 | -1,75% | 494.671,00 |
| 11.03.2026 | 6,32 | 6,38 | 5,87 | 6,29 | 1,94% | 687.726,00 |
| 10.03.2026 | 5,58 | 6,70 | 5,58 | 6,17 | 10,77% | 734.762,00 |
| 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 | 0,22% | 218.545,00 |
| 23.02.2026 | 6,22 | 6,50 | 6,17 | 6,32 | 1,62% | 285.983,00 |
| 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 |