1,760$
2,92%
Echtzeit-Aktienkurs PepGen
Bid:
Ask:
Aktienkurse zur PepGen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |