1,495€
6,03%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 1,43 | 1,52 | 1,41 | 1,49 | 5,67% | - |
| 30.04.2025 | 1,30 | 1,41 | 1,27 | 1,41 | 9,30% | - |
| 29.04.2025 | 1,33 | 1,33 | 1,29 | 1,29 | 0,78% | 214,00 |
| 28.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 500,00 |
| 25.04.2025 | 1,40 | 1,41 | 1,28 | 1,28 | -4,48% | - |
| 24.04.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -1,47% | 5,00 |
| 23.04.2025 | 1,34 | 1,40 | 1,31 | 1,36 | 3,82% | - |
| 22.04.2025 | 1,28 | 1,34 | 1,27 | 1,31 | 1,55% | - |
| 17.04.2025 | 1,28 | 1,32 | 1,25 | 1,29 | 4,88% | - |
| 16.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | 3,00 |
| 15.04.2025 | 1,25 | 1,29 | 1,23 | 1,29 | 4,88% | - |
| 14.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | 1,00 |
| 11.04.2025 | 1,13 | 1,18 | 1,09 | 1,18 | 6,31% | - |
| 10.04.2025 | 1,22 | 1,22 | 1,11 | 1,11 | -5,93% | 120,00 |
| 09.04.2025 | 1,15 | 1,18 | 1,03 | 1,18 | 6,31% | 3.897,00 |
| 08.04.2025 | 1,16 | 1,21 | 1,10 | 1,11 | -6,72% | - |
| 07.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | 101,00 |
| 04.04.2025 | 1,18 | 1,23 | 1,13 | 1,21 | 0,83% | - |
| 03.04.2025 | 1,24 | 1,27 | 1,17 | 1,20 | -6,98% | - |
| 02.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 5,74% | 1,00 |
| 01.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | 11,00 |
| 31.03.2025 | 1,31 | 1,39 | 1,26 | 1,26 | -8,70% | 620,00 |
| 28.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | 203,00 |
| 27.03.2025 | 1,38 | 1,41 | 1,34 | 1,39 | 1,09% | - |
| 26.03.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -8,05% | 566,00 |
| 25.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | 21,00 |
| 24.03.2025 | 1,50 | 1,50 | 1,44 | 1,46 | 1,04% | 1.278,00 |
| 21.03.2025 | 1,46 | 1,53 | 1,41 | 1,45 | -3,67% | - |
| 20.03.2025 | 1,49 | 1,50 | 1,47 | 1,50 | 1,69% | 74,00 |
| 19.03.2025 | 1,56 | 1,57 | 1,47 | 1,48 | -2,32% | - |
| 18.03.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -3,21% | 1.550,00 |
| 17.03.2025 | 1,46 | 1,56 | 1,46 | 1,56 | 9,86% | 25,00 |
| 14.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | 8,00 |
| 13.03.2025 | 1,40 | 1,50 | 1,40 | 1,40 | 0,00% | 3.752,00 |
| 12.03.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | 5.000,00 |
| 11.03.2025 | 1,50 | 1,50 | 1,38 | 1,40 | -3,45% | 5.401,00 |
| 10.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | 3.950,00 |
| 07.03.2025 | 1,52 | 1,54 | 1,42 | 1,48 | -1,99% | 10.368,00 |
| 06.03.2025 | 1,36 | 1,51 | 1,36 | 1,51 | 16,15% | 6.736,00 |
| 05.03.2025 | 1,32 | 1,33 | 1,27 | 1,30 | -2,26% | 2.128,00 |
| 04.03.2025 | 1,40 | 1,52 | 1,28 | 1,33 | -2,92% | 8.229,00 |
| 03.03.2025 | 3,38 | 3,38 | 1,37 | 1,37 | -57,72% | 11.737,00 |
| 28.02.2025 | 3,20 | 3,24 | 3,04 | 3,24 | 3,18% | 639,00 |
| 27.02.2025 | 2,99 | 3,22 | 2,94 | 3,14 | 1,29% | - |
| 26.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 6,90% | 361,00 |
| 25.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | 683,00 |
| 24.02.2025 | 2,84 | 3,02 | 2,84 | 2,96 | 0,68% | 3.276,00 |
| 21.02.2025 | 2,96 | 2,96 | 2,90 | 2,94 | -1,34% | 75,00 |
| 20.02.2025 | 2,82 | 3,00 | 2,82 | 2,98 | 2,76% | 575,00 |
| 19.02.2025 | 2,76 | 3,00 | 2,76 | 2,90 | 1,40% | 1.099,00 |
| 18.02.2025 | 2,98 | 2,98 | 2,86 | 2,86 | -4,03% | 3.500,00 |
| 17.02.2025 | 2,80 | 2,98 | 2,80 | 2,98 | 2,05% | 550,00 |
| 14.02.2025 | 3,18 | 3,18 | 2,92 | 2,92 | -8,18% | 3.798,00 |
| 13.02.2025 | 2,68 | 3,48 | 2,62 | 3,18 | 26,19% | 15.223,00 |
| 12.02.2025 | 2,40 | 2,52 | 2,40 | 2,52 | -5,26% | 700,00 |
| 11.02.2025 | 3,04 | 3,08 | 2,66 | 2,66 | -13,64% | 4.634,00 |
| 10.02.2025 | 4,00 | 4,00 | 2,66 | 3,08 | -58,10% | 12.465,00 |
| 07.02.2025 | 11,50 | 11,55 | 6,98 | 7,35 | -37,18% | - |
| 06.02.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 1,74% | 128,00 |
| 05.02.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 5,02% | 177,00 |
| 04.02.2025 | 10,85 | 11,05 | 10,60 | 10,95 | 0,92% | - |
| 03.02.2025 | 10,25 | 10,85 | 10,15 | 10,85 | 4,83% | - |
| 31.01.2025 | 10,35 | 10,65 | 10,15 | 10,35 | 0,98% | - |
| 30.01.2025 | 10,35 | 10,65 | 10,25 | 10,25 | -0,97% | - |
| 29.01.2025 | 10,45 | 10,65 | 10,25 | 10,35 | -2,36% | - |
| 28.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,44% | 2,00 |
| 27.01.2025 | 10,25 | 10,75 | 9,93 | 10,45 | -2,34% | - |
| 24.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 371,00 |
| 23.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 482,00 |
| 22.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,41% | 150,00 |
| 21.01.2025 | 10,75 | 10,95 | 10,55 | 10,65 | -0,93% | - |
| 20.01.2025 | 10,85 | 10,85 | 10,75 | 10,75 | -0,92% | - |
| 17.01.2025 | 11,30 | 11,65 | 10,75 | 10,85 | -3,56% | - |
| 16.01.2025 | 12,30 | 12,35 | 11,25 | 11,25 | -8,54% | - |
| 15.01.2025 | 10,95 | 12,35 | 10,90 | 12,30 | 12,33% | - |
| 14.01.2025 | 11,55 | 11,65 | 10,75 | 10,95 | -5,19% | - |
| 13.01.2025 | 11,70 | 11,80 | 11,05 | 11,55 | -0,43% | - |
| 10.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,53% | 61,00 |
| 09.01.2025 | 12,20 | 12,25 | 12,15 | 12,15 | -0,82% | - |
| 08.01.2025 | 12,85 | 12,90 | 12,25 | 12,25 | -4,67% | - |
| 07.01.2025 | 12,65 | 12,90 | 12,25 | 12,85 | 0,78% | - |
| 06.01.2025 | 13,15 | 13,35 | 12,55 | 12,75 | -3,04% | - |
| 03.01.2025 | 12,95 | 13,30 | 12,85 | 13,15 | 1,54% | - |
| 02.01.2025 | 12,75 | 13,30 | 12,50 | 12,95 | 1,17% | - |
| 30.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 23,00 |
| 27.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 719,00 |
| 23.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 45,00 |
| 20.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,96% | 200,00 |
| 19.12.2024 | 13,50 | 13,85 | 12,75 | 12,75 | -5,20% | - |
| 18.12.2024 | 13,70 | 14,30 | 13,05 | 13,45 | -2,18% | - |
| 17.12.2024 | 13,05 | 14,00 | 12,95 | 13,75 | 6,59% | - |
| 16.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,98% | 19,00 |
| 13.12.2024 | 13,30 | 13,35 | 12,35 | 12,65 | -6,99% | - |
| 12.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 60,00 |
| 11.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 100,00 |
| 10.12.2024 | 14,05 | 14,15 | 13,60 | 13,80 | 0,00% | - |
| 09.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 115,00 |
| 06.12.2024 | 13,50 | 14,20 | 13,45 | 13,90 | -2,11% | - |
| 05.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,79% | 106,00 |
| 04.12.2024 | 13,95 | 14,30 | 13,65 | 13,95 | -4,45% | - |