1,225$
-2,00%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,23 | 1,30 | 1,23 | 1,23 | -2,00% | 961.879,00 |
| 16.12.2025 | 1,23 | 1,29 | 1,23 | 1,25 | 0,40% | 732.591,00 |
| 15.12.2025 | 1,23 | 1,29 | 1,19 | 1,25 | 1,22% | 1.291.509,00 |
| 12.12.2025 | 1,33 | 1,33 | 1,23 | 1,23 | -6,82% | 1.568.529,00 |
| 11.12.2025 | 1,31 | 1,35 | 1,30 | 1,32 | 2,72% | 729.897,00 |
| 10.12.2025 | 1,28 | 1,33 | 1,26 | 1,29 | 1,98% | 1.041.725,00 |
| 09.12.2025 | 1,28 | 1,34 | 1,26 | 1,26 | -1,95% | 1.180.188,00 |
| 08.12.2025 | 1,23 | 1,30 | 1,17 | 1,29 | 6,20% | 2.215.659,00 |
| 05.12.2025 | 1,33 | 1,41 | 1,21 | 1,21 | -7,63% | 4.098.556,00 |
| 04.12.2025 | 1,63 | 1,67 | 1,15 | 1,31 | -14,94% | 15.600.037,00 |
| 03.12.2025 | 1,50 | 1,57 | 1,50 | 1,54 | 3,36% | 589.678,00 |
| 02.12.2025 | 1,53 | 1,55 | 1,48 | 1,49 | -2,93% | 1.315.752,00 |
| 01.12.2025 | 1,59 | 1,60 | 1,52 | 1,54 | -4,66% | 640.258,00 |
| 28.11.2025 | 1,60 | 1,63 | 1,58 | 1,61 | 1,90% | 1.000.745,00 |
| 26.11.2025 | 1,58 | 1,62 | 1,55 | 1,58 | 0,64% | 969.653,00 |
| 25.11.2025 | 1,58 | 1,63 | 1,54 | 1,57 | 0,00% | 522.617,00 |
| 24.11.2025 | 1,53 | 1,60 | 1,53 | 1,57 | 1,29% | 384.390,00 |
| 21.11.2025 | 1,52 | 1,59 | 1,51 | 1,55 | -0,64% | 318.319,00 |
| 20.11.2025 | 1,51 | 1,58 | 1,49 | 1,56 | 4,00% | 1.681.793,00 |
| 19.11.2025 | 1,57 | 1,63 | 1,48 | 1,50 | -3,85% | 1.266.032,00 |
| 18.11.2025 | 1,65 | 1,66 | 1,51 | 1,56 | -5,45% | 1.284.497,00 |
| 17.11.2025 | 1,67 | 1,72 | 1,62 | 1,65 | -1,79% | 493.134,00 |
| 14.11.2025 | 1,69 | 1,79 | 1,67 | 1,68 | -2,61% | 499.089,00 |
| 13.11.2025 | 1,77 | 1,80 | 1,68 | 1,73 | -4,43% | 434.569,00 |
| 12.11.2025 | 1,68 | 1,82 | 1,67 | 1,81 | 8,08% | 1.157.895,00 |
| 11.11.2025 | 1,60 | 1,69 | 1,57 | 1,67 | 3,09% | 392.254,00 |
| 10.11.2025 | 1,59 | 1,66 | 1,56 | 1,62 | 1,25% | 481.658,00 |
| 07.11.2025 | 1,51 | 1,62 | 1,45 | 1,60 | 4,92% | 1.011.125,00 |
| 06.11.2025 | 1,64 | 1,66 | 1,52 | 1,53 | -7,29% | 1.143.120,00 |
| 05.11.2025 | 1,61 | 1,72 | 1,58 | 1,65 | 2,17% | 1.200.971,00 |
| 04.11.2025 | 1,62 | 1,67 | 1,58 | 1,61 | -3,01% | 442.139,00 |
| 03.11.2025 | 1,68 | 1,73 | 1,64 | 1,66 | -1,19% | 291.432,00 |
| 31.10.2025 | 1,63 | 1,73 | 1,61 | 1,68 | 2,75% | 530.955,00 |
| 30.10.2025 | 1,73 | 1,75 | 1,63 | 1,64 | -5,93% | 306.788,00 |
| 29.10.2025 | 1,78 | 1,81 | 1,71 | 1,74 | -2,36% | 580.880,00 |
| 28.10.2025 | 1,79 | 1,83 | 1,71 | 1,78 | -1,11% | 624.587,00 |
| 27.10.2025 | 1,81 | 1,95 | 1,76 | 1,80 | -0,55% | 1.086.744,00 |
| 24.10.2025 | 1,75 | 1,84 | 1,72 | 1,81 | 3,43% | 1.141.229,00 |
| 23.10.2025 | 1,79 | 1,84 | 1,74 | 1,75 | -3,31% | 912.486,00 |
| 22.10.2025 | 1,89 | 1,91 | 1,71 | 1,81 | -3,21% | 1.382.264,00 |
| 21.10.2025 | 1,70 | 1,91 | 1,69 | 1,87 | 14,02% | 4.630.498,00 |
| 20.10.2025 | 1,58 | 1,66 | 1,55 | 1,64 | 4,46% | 468.065,00 |
| 17.10.2025 | 1,65 | 1,70 | 1,55 | 1,57 | -4,85% | 378.357,00 |
| 16.10.2025 | 1,58 | 1,70 | 1,52 | 1,65 | 4,43% | 1.266.431,00 |
| 15.10.2025 | 1,51 | 1,58 | 1,49 | 1,58 | 4,64% | 456.221,00 |
| 14.10.2025 | 1,49 | 1,57 | 1,47 | 1,51 | 1,34% | 804.350,00 |
| 13.10.2025 | 1,46 | 1,53 | 1,46 | 1,49 | 1,36% | 689.379,00 |
| 10.10.2025 | 1,48 | 1,51 | 1,45 | 1,47 | -4,55% | 1.183.921,00 |
| 09.10.2025 | 1,54 | 1,59 | 1,52 | 1,54 | 0,65% | 287.778,00 |
| 08.10.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 3,38% | 432.949,00 |
| 07.10.2025 | 1,48 | 1,51 | 1,45 | 1,48 | -0,67% | 554.160,00 |
| 06.10.2025 | 1,53 | 1,53 | 1,47 | 1,49 | -1,32% | 441.251,00 |
| 03.10.2025 | 1,51 | 1,54 | 1,48 | 1,51 | 0,67% | 81.829,00 |
| 02.10.2025 | 1,45 | 1,55 | 1,42 | 1,50 | 3,45% | 509.096,00 |
| 01.10.2025 | 1,48 | 1,54 | 1,43 | 1,45 | -1,69% | 381.405,00 |
| 30.09.2025 | 1,48 | 1,51 | 1,45 | 1,48 | -1,01% | 143.010,00 |
| 29.09.2025 | 1,53 | 1,54 | 1,45 | 1,49 | -1,97% | 381.268,00 |
| 26.09.2025 | 1,44 | 1,54 | 1,43 | 1,52 | 5,56% | 369.128,00 |
| 25.09.2025 | 1,46 | 1,48 | 1,42 | 1,44 | -1,37% | 359.095,00 |
| 24.09.2025 | 1,46 | 1,48 | 1,44 | 1,46 | 0,00% | 181.603,00 |
| 23.09.2025 | 1,50 | 1,51 | 1,44 | 1,46 | -2,67% | 308.645,00 |
| 22.09.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 4,90% | 221.944,00 |
| 19.09.2025 | 1,50 | 1,52 | 1,43 | 1,43 | -4,03% | 987.118,00 |
| 18.09.2025 | 1,47 | 1,51 | 1,44 | 1,49 | 1,71% | 435.941,00 |
| 17.09.2025 | 1,54 | 1,54 | 1,45 | 1,47 | -4,25% | 534.350,00 |
| 16.09.2025 | 1,54 | 1,59 | 1,51 | 1,53 | 0,00% | 196.561,00 |
| 15.09.2025 | 1,65 | 1,65 | 1,52 | 1,53 | -3,77% | 530.446,00 |
| 12.09.2025 | 1,67 | 1,69 | 1,56 | 1,59 | -3,64% | 480.299,00 |
| 11.09.2025 | 1,68 | 1,70 | 1,64 | 1,65 | -2,37% | 290.928,00 |
| 10.09.2025 | 1,83 | 1,85 | 1,67 | 1,69 | -3,43% | 351.679,00 |
| 09.09.2025 | 1,70 | 1,78 | 1,66 | 1,75 | 1,16% | 496.548,00 |
| 08.09.2025 | 1,85 | 1,85 | 1,68 | 1,73 | -6,99% | 950.067,00 |
| 05.09.2025 | 1,62 | 1,89 | 1,61 | 1,86 | 14,11% | 3.425.954,00 |
| 04.09.2025 | 1,71 | 1,71 | 1,60 | 1,63 | -4,68% | 154.188,00 |
| 03.09.2025 | 1,66 | 1,73 | 1,64 | 1,71 | 2,09% | 749.056,00 |
| 02.09.2025 | 1,61 | 1,68 | 1,58 | 1,68 | 2,13% | 392.761,00 |
| 29.08.2025 | 1,62 | 1,64 | 1,54 | 1,64 | 1,23% | 517.819,00 |
| 28.08.2025 | 1,69 | 1,70 | 1,61 | 1,62 | -4,14% | 631.693,00 |
| 27.08.2025 | 1,60 | 1,70 | 1,58 | 1,69 | 4,32% | 619.418,00 |
| 26.08.2025 | 1,48 | 1,62 | 1,48 | 1,62 | 8,72% | 725.794,00 |
| 25.08.2025 | 1,45 | 1,50 | 1,44 | 1,49 | 2,76% | 1.107.124,00 |
| 22.08.2025 | 1,44 | 1,49 | 1,44 | 1,45 | 0,00% | 620.519,00 |
| 21.08.2025 | 1,42 | 1,47 | 1,40 | 1,45 | 1,40% | 592.704,00 |
| 20.08.2025 | 1,47 | 1,51 | 1,40 | 1,43 | -2,72% | 811.988,00 |
| 19.08.2025 | 1,57 | 1,60 | 1,44 | 1,47 | -6,37% | 847.047,00 |
| 18.08.2025 | 1,54 | 1,61 | 1,53 | 1,57 | 1,29% | 520.126,00 |
| 15.08.2025 | 1,60 | 1,65 | 1,54 | 1,55 | -1,59% | 1.083.207,00 |
| 14.08.2025 | 1,56 | 1,61 | 1,45 | 1,58 | -1,56% | 2.729.739,00 |
| 13.08.2025 | 1,68 | 1,71 | 1,55 | 1,60 | -4,76% | 2.378.095,00 |
| 12.08.2025 | 1,67 | 1,71 | 1,64 | 1,68 | -0,88% | 849.774,00 |
| 11.08.2025 | 1,61 | 1,72 | 1,61 | 1,70 | 2,11% | 1.091.243,00 |
| 08.08.2025 | 1,56 | 1,71 | 1,54 | 1,66 | -1,19% | 813.190,00 |
| 07.08.2025 | 1,70 | 1,75 | 1,66 | 1,68 | -0,59% | 563.984,00 |
| 06.08.2025 | 1,70 | 1,70 | 1,60 | 1,69 | -2,31% | 983.678,00 |
| 05.08.2025 | 1,70 | 1,75 | 1,61 | 1,73 | 1,76% | 795.701,00 |
| 04.08.2025 | 1,59 | 1,79 | 1,57 | 1,70 | 7,59% | 1.400.644,00 |
| 01.08.2025 | 1,45 | 1,65 | 1,45 | 1,58 | 7,85% | 1.475.751,00 |
| 31.07.2025 | 1,50 | 1,57 | 1,46 | 1,47 | -3,62% | 730.450,00 |
| 30.07.2025 | 1,46 | 1,56 | 1,46 | 1,52 | 4,11% | 576.972,00 |
| 29.07.2025 | 1,58 | 1,59 | 1,46 | 1,46 | -8,18% | 404.830,00 |