1,065$
1,43%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,06 | 1,08 | 1,05 | 1,06 | 0,47% | 173.506,00 |
| 29.07.2026 | 1,08 | 1,08 | 1,05 | 1,06 | -1,40% | 227.791,00 |
| 28.07.2026 | 1,07 | 1,10 | 1,07 | 1,07 | -0,93% | 358.710,00 |
| 27.07.2026 | 1,08 | 1,11 | 1,07 | 1,08 | -0,92% | 208.388,00 |
| 24.07.2026 | 1,10 | 1,11 | 1,07 | 1,09 | 0,00% | 307.551,00 |
| 23.07.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | 393.199,00 |
| 22.07.2026 | 1,09 | 1,12 | 1,05 | 1,10 | 0,00% | 1.545.276,00 |
| 21.07.2026 | 1,08 | 1,10 | 1,07 | 1,10 | 2,52% | 645.921,00 |
| 20.07.2026 | 1,13 | 1,15 | 1,07 | 1,07 | -6,70% | 788.780,00 |
| 17.07.2026 | 1,09 | 1,16 | 1,09 | 1,15 | 4,07% | 405.604,00 |
| 16.07.2026 | 1,13 | 1,14 | 1,09 | 1,11 | -2,21% | 531.673,00 |
| 15.07.2026 | 1,09 | 1,14 | 1,09 | 1,13 | 3,67% | 347.537,00 |
| 14.07.2026 | 1,15 | 1,16 | 1,08 | 1,09 | -3,54% | 2.637.729,00 |
| 13.07.2026 | 1,13 | 1,18 | 1,11 | 1,13 | 0,89% | 1.219.357,00 |
| 10.07.2026 | 1,13 | 1,15 | 1,11 | 1,12 | 0,00% | 757.151,00 |
| 09.07.2026 | 1,14 | 1,15 | 1,11 | 1,12 | -0,88% | 1.480.696,00 |
| 08.07.2026 | 1,17 | 1,18 | 1,13 | 1,13 | -3,42% | 500.312,00 |
| 07.07.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 1,74% | 283.782,00 |
| 06.07.2026 | 1,16 | 1,18 | 1,14 | 1,15 | -1,71% | 452.486,00 |
| 02.07.2026 | 1,11 | 1,18 | 1,11 | 1,17 | 5,41% | 702.120,00 |
| 01.07.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -2,63% | 308.362,00 |
| 30.06.2026 | 1,14 | 1,16 | 1,13 | 1,14 | -0,87% | 256.377,00 |
| 29.06.2026 | 1,13 | 1,16 | 1,12 | 1,15 | 0,88% | 288.168,00 |
| 26.06.2026 | 1,13 | 1,14 | 1,11 | 1,14 | 0,88% | 321.039,00 |
| 25.06.2026 | 1,14 | 1,16 | 1,11 | 1,13 | 0,00% | 442.396,00 |
| 24.06.2026 | 1,16 | 1,18 | 1,13 | 1,13 | -2,59% | 359.510,00 |
| 23.06.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 0,00% | 503.724,00 |
| 22.06.2026 | 1,17 | 1,18 | 1,14 | 1,16 | 0,00% | 227.793,00 |
| 18.06.2026 | 1,20 | 1,20 | 1,14 | 1,16 | -1,28% | 472.903,00 |
| 17.06.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -1,26% | 303.275,00 |
| 16.06.2026 | 1,14 | 1,19 | 1,14 | 1,19 | 4,39% | 513.356,00 |
| 15.06.2026 | 1,16 | 1,16 | 1,12 | 1,14 | 0,88% | 375.197,00 |
| 12.06.2026 | 1,15 | 1,17 | 1,13 | 1,13 | -1,74% | 207.257,00 |
| 11.06.2026 | 1,19 | 1,19 | 1,13 | 1,15 | 0,00% | 491.590,00 |
| 10.06.2026 | 1,20 | 1,21 | 1,15 | 1,15 | -3,77% | 345.458,00 |
| 09.06.2026 | 1,16 | 1,20 | 1,13 | 1,20 | 3,02% | 279.722,00 |
| 08.06.2026 | 1,14 | 1,16 | 1,13 | 1,16 | 0,87% | 169.378,00 |
| 05.06.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -1,71% | 409.113,00 |
| 04.06.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -0,43% | 321.079,00 |
| 03.06.2026 | 1,18 | 1,20 | 1,14 | 1,18 | 1,29% | 1.589.798,00 |
| 02.06.2026 | 1,20 | 1,22 | 1,15 | 1,16 | -3,33% | 976.982,00 |
| 01.06.2026 | 1,26 | 1,26 | 1,20 | 1,20 | -4,76% | 756.009,00 |
| 29.05.2026 | 1,25 | 1,28 | 1,24 | 1,26 | 0,40% | 315.279,00 |
| 28.05.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 1,21% | 210.346,00 |
| 27.05.2026 | 1,25 | 1,27 | 1,24 | 1,24 | -0,40% | 216.689,00 |
| 26.05.2026 | 1,22 | 1,26 | 1,21 | 1,25 | 2,89% | 694.107,00 |
| 22.05.2026 | 1,24 | 1,26 | 1,20 | 1,21 | -2,02% | 212.116,00 |
| 21.05.2026 | 1,21 | 1,25 | 1,19 | 1,24 | 2,92% | 269.721,00 |
| 20.05.2026 | 1,16 | 1,23 | 1,15 | 1,20 | 3,90% | 1.568.560,00 |
| 19.05.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -2,12% | 401.242,00 |
| 18.05.2026 | 1,17 | 1,24 | 1,14 | 1,18 | 2,61% | 1.235.730,00 |
| 15.05.2026 | 1,16 | 1,17 | 1,13 | 1,15 | -1,29% | 439.114,00 |
| 14.05.2026 | 1,17 | 1,18 | 1,15 | 1,17 | -0,43% | 187.794,00 |
| 13.05.2026 | 1,17 | 1,19 | 1,16 | 1,17 | -0,85% | 171.740,00 |
| 12.05.2026 | 1,20 | 1,22 | 1,17 | 1,18 | -1,67% | 269.269,00 |
| 11.05.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -1,64% | 185.500,00 |
| 08.05.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -1,61% | 208.195,00 |
| 07.05.2026 | 1,23 | 1,27 | 1,21 | 1,24 | 0,00% | 671.207,00 |
| 06.05.2026 | 1,20 | 1,26 | 1,20 | 1,24 | 2,48% | 561.819,00 |
| 05.05.2026 | 1,21 | 1,24 | 1,19 | 1,21 | 0,83% | 241.180,00 |
| 04.05.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,00% | 305.796,00 |
| 01.05.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -1,64% | 382.510,00 |
| 30.04.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 0,41% | 363.553,00 |
| 29.04.2026 | 1,20 | 1,22 | 1,18 | 1,22 | 0,41% | 290.064,00 |
| 28.04.2026 | 1,20 | 1,23 | 1,20 | 1,21 | 0,00% | 243.671,00 |
| 27.04.2026 | 1,24 | 1,27 | 1,21 | 1,21 | -2,42% | 393.791,00 |
| 24.04.2026 | 1,26 | 1,28 | 1,23 | 1,24 | -1,59% | 339.036,00 |
| 23.04.2026 | 1,28 | 1,31 | 1,25 | 1,26 | -2,33% | 432.225,00 |
| 22.04.2026 | 1,30 | 1,33 | 1,26 | 1,29 | 0,00% | 1.163.889,00 |
| 21.04.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 0,78% | 750.772,00 |
| 20.04.2026 | 1,35 | 1,35 | 1,16 | 1,28 | -3,76% | 2.322.646,00 |
| 17.04.2026 | 1,30 | 1,38 | 1,30 | 1,33 | 1,92% | 444.512,00 |
| 16.04.2026 | 1,31 | 1,33 | 1,29 | 1,31 | -0,38% | 399.611,00 |
| 15.04.2026 | 1,29 | 1,33 | 1,29 | 1,31 | 0,77% | 123.594,00 |
| 14.04.2026 | 1,31 | 1,35 | 1,29 | 1,30 | 0,00% | 186.520,00 |
| 13.04.2026 | 1,28 | 1,33 | 1,27 | 1,30 | 1,56% | 167.578,00 |
| 10.04.2026 | 1,35 | 1,37 | 1,28 | 1,28 | -5,19% | 546.216,00 |
| 09.04.2026 | 1,36 | 1,37 | 1,32 | 1,35 | -0,74% | 213.222,00 |
| 08.04.2026 | 1,34 | 1,36 | 1,31 | 1,36 | 3,82% | 298.889,00 |
| 07.04.2026 | 1,30 | 1,32 | 1,28 | 1,31 | 0,00% | 422.041,00 |
| 06.04.2026 | 1,34 | 1,38 | 1,31 | 1,31 | -2,96% | 519.917,00 |
| 02.04.2026 | 1,30 | 1,38 | 1,28 | 1,35 | 2,66% | 521.601,00 |
| 01.04.2026 | 1,27 | 1,33 | 1,27 | 1,32 | 4,37% | 523.062,00 |
| 31.03.2026 | 1,17 | 1,30 | 1,17 | 1,26 | 6,78% | 1.150.694,00 |
| 30.03.2026 | 1,17 | 1,19 | 1,14 | 1,18 | 0,85% | 329.264,00 |
| 27.03.2026 | 1,24 | 1,26 | 1,15 | 1,17 | -4,88% | 726.683,00 |
| 26.03.2026 | 1,30 | 1,32 | 1,23 | 1,23 | -6,11% | 630.900,00 |
| 25.03.2026 | 1,30 | 1,34 | 1,30 | 1,31 | 1,95% | 289.837,00 |
| 24.03.2026 | 1,29 | 1,29 | 1,26 | 1,29 | -0,39% | 352.098,00 |
| 23.03.2026 | 1,30 | 1,31 | 1,28 | 1,29 | 0,00% | 312.272,00 |
| 20.03.2026 | 1,32 | 1,33 | 1,27 | 1,29 | -2,27% | 443.373,00 |
| 19.03.2026 | 1,28 | 1,33 | 1,27 | 1,32 | 3,13% | 323.491,00 |
| 18.03.2026 | 1,34 | 1,37 | 1,28 | 1,28 | -3,76% | 504.810,00 |
| 17.03.2026 | 1,31 | 1,36 | 1,30 | 1,33 | 1,53% | 403.945,00 |
| 16.03.2026 | 1,36 | 1,41 | 1,30 | 1,31 | -2,96% | 1.322.468,00 |
| 13.03.2026 | 1,41 | 1,44 | 1,31 | 1,35 | -4,26% | 684.338,00 |
| 12.03.2026 | 1,33 | 1,42 | 1,33 | 1,41 | 6,02% | 1.202.827,00 |
| 11.03.2026 | 1,37 | 1,38 | 1,32 | 1,33 | -4,32% | 292.655,00 |
| 10.03.2026 | 1,29 | 1,40 | 1,29 | 1,39 | 5,30% | 654.678,00 |
| 09.03.2026 | 1,30 | 1,35 | 1,29 | 1,32 | -0,75% | 356.884,00 |