1,315$
-1,50%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,30 | 1,35 | 1,29 | 1,32 | -1,50% | 356.884,00 |
| 06.03.2026 | 1,27 | 1,35 | 1,27 | 1,34 | 2,69% | 605,00 |
| 05.03.2026 | 1,29 | 1,30 | 1,27 | 1,30 | 0,78% | 211.627,00 |
| 04.03.2026 | 1,28 | 1,32 | 1,25 | 1,29 | 3,20% | 373.654,00 |
| 03.03.2026 | 1,26 | 1,28 | 1,23 | 1,25 | -1,57% | 264.205,00 |
| 02.03.2026 | 1,27 | 1,29 | 1,25 | 1,27 | -2,31% | 498.688,00 |
| 27.02.2026 | 1,27 | 1,33 | 1,27 | 1,30 | 0,78% | 506.710,00 |
| 26.02.2026 | 1,28 | 1,30 | 1,25 | 1,29 | 0,78% | 328.598,00 |
| 25.02.2026 | 1,28 | 1,30 | 1,25 | 1,28 | 0,79% | 588.586,00 |
| 24.02.2026 | 1,22 | 1,29 | 1,22 | 1,27 | 3,25% | 357.271,00 |
| 23.02.2026 | 1,25 | 1,28 | 1,22 | 1,23 | -0,81% | 509.317,00 |
| 20.02.2026 | 1,30 | 1,30 | 1,23 | 1,24 | -4,62% | 529.188,00 |
| 19.02.2026 | 1,25 | 1,33 | 1,23 | 1,30 | 4,00% | 1.474.578,00 |
| 18.02.2026 | 1,13 | 1,26 | 1,13 | 1,25 | 10,62% | 1.703.451,00 |
| 17.02.2026 | 1,10 | 1,18 | 1,10 | 1,13 | 1,80% | 970.660,00 |
| 13.02.2026 | 1,14 | 1,17 | 1,11 | 1,11 | -1,77% | 863.834,00 |
| 12.02.2026 | 1,14 | 1,15 | 1,11 | 1,13 | -1,74% | 503.382,00 |
| 11.02.2026 | 1,17 | 1,19 | 1,12 | 1,15 | -0,86% | 570.650,00 |
| 10.02.2026 | 1,18 | 1,22 | 1,16 | 1,16 | -0,85% | 730.055,00 |
| 09.02.2026 | 1,14 | 1,18 | 1,12 | 1,17 | 2,63% | 871.779,00 |
| 06.02.2026 | 1,12 | 1,19 | 1,11 | 1,14 | 4,59% | 715.045,00 |
| 05.02.2026 | 1,17 | 1,20 | 1,09 | 1,09 | -7,23% | 1.271.745,00 |
| 04.02.2026 | 1,20 | 1,20 | 1,16 | 1,18 | -2,89% | 623.754,00 |
| 03.02.2026 | 1,20 | 1,23 | 1,18 | 1,21 | 1,68% | 1.081.780,00 |
| 02.02.2026 | 1,21 | 1,23 | 1,19 | 1,19 | -1,65% | 777.469,00 |
| 30.01.2026 | 1,24 | 1,25 | 1,17 | 1,21 | -2,42% | 1.088.767,00 |
| 29.01.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -0,80% | 805.416,00 |
| 28.01.2026 | 1,25 | 1,31 | 1,25 | 1,25 | -1,57% | 1.648.951,00 |
| 27.01.2026 | 1,29 | 1,29 | 1,25 | 1,27 | -1,55% | 859.833,00 |
| 26.01.2026 | 1,29 | 1,31 | 1,28 | 1,29 | -0,77% | 739.590,00 |
| 23.01.2026 | 1,28 | 1,36 | 1,28 | 1,30 | 0,00% | 1.251.720,00 |
| 22.01.2026 | 1,27 | 1,34 | 1,27 | 1,30 | 3,17% | 1.004.097,00 |
| 21.01.2026 | 1,27 | 1,30 | 1,24 | 1,26 | -1,56% | 1.102.846,00 |
| 20.01.2026 | 1,26 | 1,29 | 1,24 | 1,28 | -0,78% | 723.110,00 |
| 16.01.2026 | 1,29 | 1,32 | 1,27 | 1,29 | 0,78% | 591.175,00 |
| 15.01.2026 | 1,31 | 1,32 | 1,26 | 1,28 | -2,29% | 1.258.504,00 |
| 14.01.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 1,55% | 826.192,00 |
| 13.01.2026 | 1,33 | 1,34 | 1,27 | 1,29 | -3,01% | 1.122.023,00 |
| 12.01.2026 | 1,33 | 1,36 | 1,28 | 1,33 | 0,76% | 878.608,00 |
| 09.01.2026 | 1,31 | 1,38 | 1,30 | 1,32 | 0,76% | 1.428.792,00 |
| 08.01.2026 | 1,33 | 1,36 | 1,28 | 1,31 | -2,96% | 871.121,00 |
| 07.01.2026 | 1,29 | 1,36 | 1,29 | 1,35 | 5,47% | 957.799,00 |
| 06.01.2026 | 1,29 | 1,35 | 1,25 | 1,28 | -0,39% | 2.038.908,00 |
| 05.01.2026 | 1,26 | 1,30 | 1,23 | 1,29 | 2,80% | 639.073,00 |