1,225$
-1,21%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 1,27 | 1,35 | 1,27 | 1,33 | 3,10% | 374.414,00 |
| 05.03.2026 | 1,29 | 1,30 | 1,27 | 1,29 | 0,00% | 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 |
| 02.01.2026 | 1,21 | 1,26 | 1,21 | 1,25 | 2,46% | 805.050,00 |
| 31.12.2025 | 1,21 | 1,25 | 1,20 | 1,22 | 0,83% | 1.049.102,00 |
| 30.12.2025 | 1,20 | 1,25 | 1,20 | 1,21 | -1,63% | 1.011.526,00 |
| 29.12.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 1,65% | 1.105.903,00 |
| 26.12.2025 | 1,23 | 1,24 | 1,19 | 1,21 | -1,63% | 511.432,00 |
| 24.12.2025 | 1,21 | 1,24 | 1,19 | 1,23 | 1,65% | 267.140,00 |
| 23.12.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -2,42% | 537.065,00 |
| 22.12.2025 | 1,23 | 1,27 | 1,22 | 1,24 | 0,81% | 577.297,00 |
| 19.12.2025 | 1,21 | 1,23 | 1,20 | 1,23 | 1,65% | 1.119.237,00 |
| 18.12.2025 | 1,22 | 1,26 | 1,21 | 1,21 | -0,82% | 835.591,00 |
| 17.12.2025 | 1,23 | 1,30 | 1,22 | 1,22 | -2,40% | 965.232,00 |
| 16.12.2025 | 1,23 | 1,29 | 1,23 | 1,25 | 0,81% | 744.993,00 |
| 15.12.2025 | 1,23 | 1,29 | 1,19 | 1,24 | 0,81% | 1.310.129,00 |