1,450$
-2,68%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 1,56 | 1,61 | 1,53 | 1,59 | 1,27% | 1.078.517,00 |
| 25.07.2025 | 1,57 | 1,60 | 1,55 | 1,57 | -1,26% | 560.488,00 |
| 24.07.2025 | 1,55 | 1,62 | 1,55 | 1,59 | 0,63% | 1.012.882,00 |
| 23.07.2025 | 1,57 | 1,64 | 1,55 | 1,58 | 0,64% | 1.675.861,00 |
| 22.07.2025 | 1,45 | 1,58 | 1,44 | 1,57 | 8,28% | 2.092.340,00 |
| 21.07.2025 | 1,44 | 1,50 | 1,40 | 1,45 | 1,40% | 880.627,00 |
| 18.07.2025 | 1,41 | 1,52 | 1,40 | 1,43 | 0,70% | 1.171.703,00 |
| 17.07.2025 | 1,33 | 1,48 | 1,33 | 1,42 | 5,97% | 1.141.120,00 |
| 16.07.2025 | 1,40 | 1,42 | 1,32 | 1,34 | -3,60% | 733.920,00 |
| 15.07.2025 | 1,45 | 1,49 | 1,38 | 1,39 | -4,14% | 834.426,00 |
| 14.07.2025 | 1,41 | 1,50 | 1,40 | 1,45 | 2,84% | 670.161,00 |
| 11.07.2025 | 1,37 | 1,43 | 1,35 | 1,41 | 0,71% | 581.424,00 |
| 10.07.2025 | 1,35 | 1,42 | 1,33 | 1,40 | 2,94% | 844.767,00 |
| 09.07.2025 | 1,20 | 1,41 | 1,20 | 1,36 | 14,29% | 3.208.946,00 |
| 08.07.2025 | 1,18 | 1,25 | 1,17 | 1,19 | 0,85% | 1.484.032,00 |
| 07.07.2025 | 1,26 | 1,26 | 1,17 | 1,18 | -6,35% | 960.622,00 |
| 03.07.2025 | 1,20 | 1,27 | 1,18 | 1,26 | 5,00% | 1.120.958,00 |
| 02.07.2025 | 1,20 | 1,25 | 1,16 | 1,20 | 2,56% | 1.202.825,00 |
| 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% | 869.926,00 |
| 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 |