1,065€
-0,47%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,02 | 1,09 | 1,01 | 1,09 | 7,43% | - |
| 02.07.2025 | 1,00 | 1,04 | 1,00 | 1,01 | -7,34% | - |
| 01.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -4,39% | 335,00 |
| 30.06.2025 | 1,22 | 1,22 | 1,14 | 1,14 | 3,64% | 1.731,00 |
| 27.06.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -3,51% | 109,00 |
| 26.06.2025 | 1,22 | 1,22 | 1,14 | 1,14 | -5,00% | 575,00 |
| 25.06.2025 | 1,12 | 1,21 | 1,10 | 1,20 | 7,14% | - |
| 24.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | 4.487,00 |
| 23.06.2025 | 1,08 | 1,10 | 1,08 | 1,10 | -0,90% | 913,00 |
| 20.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,33% | 5.583,00 |
| 19.06.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -1,32% | - |
| 18.06.2025 | 1,15 | 1,21 | 1,12 | 1,14 | -3,39% | - |
| 17.06.2025 | 1,22 | 1,22 | 1,18 | 1,18 | 1,72% | 412,00 |
| 16.06.2025 | 1,23 | 1,28 | 1,16 | 1,16 | -4,92% | 4.081,00 |
| 13.06.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -3,94% | 12,00 |
| 12.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -8,63% | 800,00 |
| 11.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | 4,00 |
| 10.06.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -2,14% | 2.323,00 |
| 09.06.2025 | 1,43 | 1,47 | 1,35 | 1,40 | -4,11% | - |
| 06.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | 67,00 |
| 05.06.2025 | 1,40 | 1,42 | 1,40 | 1,42 | -2,74% | 1.099,00 |
| 04.06.2025 | 1,36 | 1,46 | 1,36 | 1,46 | 4,29% | 217,00 |
| 03.06.2025 | 1,26 | 1,43 | 1,25 | 1,40 | 13,82% | - |
| 02.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 3,36% | 1.100,00 |
| 30.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 2.000,00 |
| 29.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 14,00 |
| 28.05.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 4,85% | 5.000,00 |
| 27.05.2025 | 1,15 | 1,17 | 1,08 | 1,14 | -1,30% | - |
| 26.05.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,88% | - |
| 23.05.2025 | 1,18 | 1,20 | 1,13 | 1,14 | -4,20% | - |
| 22.05.2025 | 1,18 | 1,22 | 1,16 | 1,19 | 0,00% | - |
| 21.05.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -2,46% | 5.300,00 |
| 20.05.2025 | 1,20 | 1,24 | 1,16 | 1,22 | 2,09% | - |
| 19.05.2025 | 1,22 | 1,28 | 1,17 | 1,20 | -8,08% | - |
| 16.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 5,69% | 7,00 |
| 15.05.2025 | 1,21 | 1,25 | 1,18 | 1,23 | 0,82% | - |
| 14.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,15% | 5,00 |
| 13.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | 300,00 |
| 12.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | 400,00 |
| 09.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | 420,00 |
| 08.05.2025 | 1,30 | 1,30 | 1,22 | 1,30 | 4,00% | 9,00 |
| 07.05.2025 | 1,30 | 1,31 | 1,25 | 1,25 | -0,79% | 106,00 |
| 06.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -12,50% | 245,00 |
| 05.05.2025 | 1,53 | 1,53 | 1,40 | 1,44 | -3,36% | 505,00 |
| 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 |