1,190$
1,71%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,20 | 1,25 | 1,16 | 1,20 | 2,56% | 1.203.002,00 |
| 01.07.2025 | 1,16 | 1,26 | 1,13 | 1,17 | 0,43% | 1.411.562,00 |
| 30.06.2025 | 1,25 | 1,29 | 1,14 | 1,17 | -6,80% | 3.091.938,00 |
| 27.06.2025 | 1,33 | 1,34 | 1,25 | 1,25 | -3,85% | 11.039.936,00 |
| 26.06.2025 | 1,38 | 1,43 | 1,28 | 1,30 | -5,80% | 1.058.267,00 |
| 25.06.2025 | 1,30 | 1,42 | 1,25 | 1,38 | 6,15% | 1.202.743,00 |
| 24.06.2025 | 1,25 | 1,33 | 1,24 | 1,30 | 4,00% | 554.230,00 |
| 23.06.2025 | 1,28 | 1,31 | 1,23 | 1,25 | -2,34% | 722.366,00 |
| 20.06.2025 | 1,32 | 1,34 | 1,26 | 1,28 | -2,29% | 1.198.438,00 |
| 18.06.2025 | 1,31 | 1,39 | 1,28 | 1,31 | 0,00% | 648.739,00 |
| 17.06.2025 | 1,35 | 1,41 | 1,29 | 1,31 | -3,68% | 688.655,00 |
| 16.06.2025 | 1,39 | 1,43 | 1,33 | 1,36 | -1,45% | 683.950,00 |
| 13.06.2025 | 1,44 | 1,48 | 1,36 | 1,38 | -6,12% | 561.221,00 |
| 12.06.2025 | 1,45 | 1,54 | 1,42 | 1,47 | 0,68% | 405.033,00 |
| 11.06.2025 | 1,55 | 1,55 | 1,46 | 1,46 | -5,19% | 583.712,00 |
| 10.06.2025 | 1,60 | 1,65 | 1,52 | 1,54 | -3,75% | 643.026,00 |
| 09.06.2025 | 1,65 | 1,68 | 1,55 | 1,60 | -1,84% | 716.876,00 |
| 06.06.2025 | 1,62 | 1,70 | 1,60 | 1,63 | 0,93% | 956.804,00 |
| 05.06.2025 | 1,65 | 1,67 | 1,56 | 1,62 | -2,71% | 947.819,00 |
| 04.06.2025 | 1,61 | 1,69 | 1,60 | 1,66 | 3,75% | 1.302.160,00 |
| 03.06.2025 | 1,44 | 1,63 | 1,44 | 1,60 | 11,11% | 1.573.136,00 |
| 02.06.2025 | 1,37 | 1,50 | 1,36 | 1,44 | 6,67% | 1.306.576,00 |
| 30.05.2025 | 1,35 | 1,40 | 1,31 | 1,35 | -1,46% | 2.667.149,00 |
| 29.05.2025 | 1,33 | 1,41 | 1,31 | 1,37 | 1,48% | 869.232,00 |
| 28.05.2025 | 1,27 | 1,38 | 1,26 | 1,35 | 5,47% | 1.009.403,00 |
| 27.05.2025 | 1,30 | 1,31 | 1,22 | 1,28 | -0,78% | 885.268,00 |
| 23.05.2025 | 1,32 | 1,36 | 1,28 | 1,29 | -3,73% | 511.960,00 |
| 22.05.2025 | 1,33 | 1,38 | 1,31 | 1,34 | 0,75% | 712.158,00 |
| 21.05.2025 | 1,34 | 1,39 | 1,31 | 1,33 | -2,92% | 872.266,00 |
| 20.05.2025 | 1,34 | 1,39 | 1,25 | 1,37 | 1,48% | 3.008.975,00 |
| 19.05.2025 | 1,36 | 1,38 | 1,31 | 1,35 | -2,17% | 1.596.559,00 |
| 16.05.2025 | 1,37 | 1,43 | 1,32 | 1,38 | 0,73% | 1.201.502,00 |
| 15.05.2025 | 1,35 | 1,38 | 1,32 | 1,37 | 0,74% | 419.854,00 |
| 14.05.2025 | 1,38 | 1,40 | 1,34 | 1,36 | -1,45% | 590.185,00 |
| 13.05.2025 | 1,49 | 1,50 | 1,33 | 1,38 | -6,12% | 1.164.490,00 |
| 12.05.2025 | 1,44 | 1,52 | 1,42 | 1,47 | 4,26% | 748.646,00 |
| 09.05.2025 | 1,45 | 1,51 | 1,39 | 1,41 | -3,42% | 551.684,00 |
| 08.05.2025 | 1,44 | 1,48 | 1,36 | 1,46 | 2,10% | 808.696,00 |
| 07.05.2025 | 1,42 | 1,52 | 1,40 | 1,43 | 0,00% | 659.396,00 |
| 06.05.2025 | 1,54 | 1,60 | 1,41 | 1,43 | -10,06% | 626.719,00 |
| 05.05.2025 | 1,69 | 1,71 | 1,58 | 1,59 | -5,92% | 432.794,00 |
| 02.05.2025 | 1,65 | 1,72 | 1,61 | 1,69 | 4,32% | 763.810,00 |
| 01.05.2025 | 1,58 | 1,64 | 1,51 | 1,62 | 2,21% | 703.564,00 |
| 30.04.2025 | 1,45 | 1,60 | 1,43 | 1,59 | 7,09% | 843.044,00 |
| 29.04.2025 | 1,46 | 1,54 | 1,44 | 1,48 | 0,68% | 581.205,00 |
| 28.04.2025 | 1,46 | 1,48 | 1,43 | 1,47 | 0,68% | 472.941,00 |
| 25.04.2025 | 1,54 | 1,55 | 1,45 | 1,46 | -7,01% | 653.421,00 |
| 24.04.2025 | 1,54 | 1,58 | 1,52 | 1,57 | 2,28% | 408.356,00 |
| 23.04.2025 | 1,54 | 1,58 | 1,53 | 1,54 | 2,33% | 806.233,00 |
| 22.04.2025 | 1,50 | 1,53 | 1,45 | 1,50 | 1,35% | 647.543,00 |
| 21.04.2025 | 1,42 | 1,59 | 1,41 | 1,48 | 1,37% | 1.014.647,00 |
| 17.04.2025 | 1,43 | 1,51 | 1,41 | 1,46 | 1,39% | 758.159,00 |
| 16.04.2025 | 1,43 | 1,47 | 1,40 | 1,44 | -1,37% | 565.037,00 |
| 15.04.2025 | 1,42 | 1,46 | 1,37 | 1,46 | 2,82% | 975.718,00 |
| 14.04.2025 | 1,37 | 1,44 | 1,31 | 1,42 | 5,97% | 1.213.247,00 |
| 11.04.2025 | 1,25 | 1,34 | 1,23 | 1,34 | 6,77% | 1.043.680,00 |
| 10.04.2025 | 1,30 | 1,30 | 1,23 | 1,26 | -3,83% | 783.161,00 |
| 09.04.2025 | 1,20 | 1,34 | 1,10 | 1,31 | 6,53% | 1.561.025,00 |
| 08.04.2025 | 1,30 | 1,31 | 1,20 | 1,23 | -2,00% | 974.557,00 |
| 07.04.2025 | 1,29 | 1,36 | 1,21 | 1,25 | -6,72% | 1.675.732,00 |
| 04.04.2025 | 1,28 | 1,35 | 1,24 | 1,34 | 1,90% | 1.412.099,00 |
| 03.04.2025 | 1,34 | 1,35 | 1,28 | 1,32 | -6,74% | 1.099.679,00 |
| 02.04.2025 | 1,36 | 1,46 | 1,32 | 1,41 | 2,92% | 1.070.380,00 |
| 01.04.2025 | 1,30 | 1,41 | 1,24 | 1,37 | 1,48% | 3.093.191,00 |
| 31.03.2025 | 1,43 | 1,43 | 1,33 | 1,35 | -8,16% | 1.592.134,00 |
| 28.03.2025 | 1,51 | 1,56 | 1,46 | 1,47 | -2,65% | 819.510,00 |
| 27.03.2025 | 1,47 | 1,53 | 1,44 | 1,51 | 2,72% | 1.379.879,00 |
| 26.03.2025 | 1,50 | 1,52 | 1,42 | 1,47 | -1,34% | 1.471.237,00 |
| 25.03.2025 | 1,59 | 1,64 | 1,47 | 1,49 | -6,29% | 2.002.214,00 |
| 24.03.2025 | 1,58 | 1,66 | 1,55 | 1,59 | 2,58% | 1.436.967,00 |
| 21.03.2025 | 1,56 | 1,66 | 1,52 | 1,55 | -1,90% | 3.910.438,00 |
| 20.03.2025 | 1,59 | 1,62 | 1,53 | 1,58 | -2,47% | 761.701,00 |
| 19.03.2025 | 1,66 | 1,70 | 1,60 | 1,62 | -4,14% | 2.828.472,00 |
| 18.03.2025 | 1,65 | 1,72 | 1,59 | 1,69 | -0,59% | 2.927.895,00 |
| 17.03.2025 | 1,55 | 1,78 | 1,54 | 1,70 | 10,39% | 3.198.304,00 |
| 14.03.2025 | 1,54 | 1,60 | 1,52 | 1,54 | 1,32% | 1.338.617,00 |
| 13.03.2025 | 1,59 | 1,61 | 1,50 | 1,52 | -3,80% | 1.111.118,00 |
| 12.03.2025 | 1,59 | 1,62 | 1,51 | 1,58 | 0,96% | 1.275.395,00 |
| 11.03.2025 | 1,63 | 1,68 | 1,46 | 1,57 | 9,82% | 2.217.447,00 |
| 10.03.2025 | 1,59 | 1,67 | 1,38 | 1,43 | -12,04% | 2.066.706,00 |
| 07.03.2025 | 1,58 | 1,66 | 1,55 | 1,62 | 2,21% | 1.636.422,00 |
| 06.03.2025 | 1,50 | 1,64 | 1,50 | 1,59 | 4,28% | 1.889.578,00 |
| 05.03.2025 | 1,33 | 1,61 | 1,26 | 1,52 | 13,01% | 6.496.172,00 |
| 04.03.2025 | 1,44 | 1,52 | 1,27 | 1,35 | -2,54% | 7.439.432,00 |
| 03.03.2025 | 3,10 | 3,25 | 1,37 | 1,38 | -59,88% | 19.342.395,00 |
| 28.02.2025 | 3,18 | 3,46 | 3,13 | 3,44 | 5,36% | 3.924.309,00 |
| 27.02.2025 | 3,07 | 3,36 | 3,07 | 3,27 | 4,65% | 1.516.159,00 |
| 26.02.2025 | 3,18 | 3,32 | 3,07 | 3,12 | -1,89% | 1.329.289,00 |
| 25.02.2025 | 3,06 | 3,20 | 2,99 | 3,18 | 4,95% | 1.803.829,00 |
| 24.02.2025 | 3,10 | 3,14 | 3,01 | 3,03 | -1,62% | 1.579.890,00 |
| 21.02.2025 | 3,05 | 3,13 | 3,00 | 3,08 | 2,33% | 2.091.210,00 |
| 20.02.2025 | 2,97 | 3,16 | 2,92 | 3,01 | 0,33% | 1.789.010,00 |
| 19.02.2025 | 3,00 | 3,11 | 2,94 | 3,00 | 0,67% | 1.562.074,00 |
| 18.02.2025 | 3,06 | 3,22 | 2,93 | 2,98 | -1,97% | 1.701.360,00 |
| 14.02.2025 | 3,15 | 3,49 | 2,99 | 3,04 | -7,60% | 3.588.086,00 |
| 13.02.2025 | 3,08 | 3,78 | 3,05 | 3,29 | 20,96% | 14.123.798,00 |
| 12.02.2025 | 2,57 | 2,74 | 2,43 | 2,72 | 4,41% | 3.489.827,00 |
| 11.02.2025 | 3,03 | 3,07 | 2,60 | 2,61 | -15,15% | 5.218.864,00 |
| 10.02.2025 | 3,02 | 3,43 | 2,82 | 3,07 | -60,59% | 19.939.136,00 |
| 07.02.2025 | 11,82 | 11,96 | 7,18 | 7,79 | -34,81% | 6.437.193,00 |