3,150$
-1,56%
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 | -1,56% | 1.153.462,00 |
| 08.09.2026 | 3,06 | 3,24 | 2,91 | 3,20 | 2,89% | 1.929.732,00 |
| 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% | 514.335,00 |
| 02.09.2026 | 3,15 | 3,30 | 3,09 | 3,18 | 1,76% | 351.440,00 |
| 01.09.2026 | 2,95 | 3,17 | 2,91 | 3,13 | 4,52% | 461.676,00 |
| 31.08.2026 | 3,04 | 3,05 | 2,92 | 2,99 | -2,92% | 361.971,00 |
| 28.08.2026 | 3,05 | 3,13 | 2,98 | 3,08 | 0,00% | 484.872,00 |
| 27.08.2026 | 3,22 | 3,30 | 3,07 | 3,08 | -4,64% | 468.865,00 |
| 26.08.2026 | 3,41 | 3,41 | 3,11 | 3,23 | -5,69% | 951.747,00 |
| 25.08.2026 | 3,21 | 3,57 | 3,19 | 3,43 | 7,37% | 981.569,00 |
| 24.08.2026 | 3,11 | 3,23 | 3,04 | 3,19 | 1,59% | 482.219,00 |
| 21.08.2026 | 3,09 | 3,23 | 3,03 | 3,14 | 3,29% | 671.551,00 |
| 20.08.2026 | 3,04 | 3,18 | 3,03 | 3,04 | -0,33% | 965.582,00 |
| 19.08.2026 | 2,98 | 3,08 | 2,88 | 3,05 | 4,99% | 779.267,00 |
| 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 | 1,33% | 669.807,00 |
| 14.08.2026 | 2,95 | 3,00 | 2,85 | 3,00 | 0,67% | 612.360,00 |
| 13.08.2026 | 2,90 | 3,05 | 2,80 | 2,98 | 2,94% | 1.391.255,00 |
| 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% | 1.138.254,00 |
| 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% | 3.214.363,00 |
| 06.08.2026 | 2,10 | 2,46 | 2,06 | 2,41 | 21,41% | 4.409.584,00 |
| 05.08.2026 | 1,96 | 1,99 | 1,87 | 1,99 | 2,85% | 668.203,00 |
| 04.08.2026 | 1,88 | 1,95 | 1,87 | 1,93 | 2,66% | 357.168,00 |
| 03.08.2026 | 1,77 | 1,93 | 1,77 | 1,88 | 6,33% | 346.947,00 |
| 31.07.2026 | 1,83 | 1,88 | 1,71 | 1,77 | 0,45% | 296.232,00 |
| 30.07.2026 | 1,72 | 1,78 | 1,68 | 1,76 | 2,92% | 466.934,00 |
| 29.07.2026 | 1,83 | 1,85 | 1,70 | 1,71 | -6,04% | 894.457,00 |
| 28.07.2026 | 1,88 | 1,90 | 1,74 | 1,82 | -4,06% | 621.534,00 |
| 27.07.2026 | 1,95 | 2,00 | 1,88 | 1,90 | -1,20% | 528.269,00 |
| 24.07.2026 | 2,11 | 2,18 | 1,92 | 1,92 | -7,69% | 733.497,00 |
| 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 | -2,23% | 490.037,00 |
| 17.07.2026 | 2,19 | 2,28 | 2,16 | 2,24 | -0,44% | 605.191,00 |
| 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% | 2.380.706,00 |
| 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 | -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 |