1,365€
5,00%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 1,40 | 1,45 | 1,36 | 1,38 | 5,77% | 1.517,00 |
| 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% | - |
| 03.12.2024 | 14,60 | 15,00 | 14,60 | 14,60 | 12,31% | 380,00 |
| 02.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | 100,00 |
| 29.11.2024 | 13,10 | 13,15 | 12,65 | 13,05 | 1,16% | - |
| 28.11.2024 | 12,85 | 12,90 | 12,85 | 12,90 | 0,39% | - |
| 27.11.2024 | 12,70 | 12,95 | 12,45 | 12,85 | 0,39% | - |
| 26.11.2024 | 12,85 | 13,00 | 12,55 | 12,80 | -0,78% | - |
| 25.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,61% | 43,00 |
| 22.11.2024 | 12,25 | 12,80 | 12,25 | 12,45 | 0,40% | - |
| 21.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,77% | 341,00 |
| 20.11.2024 | 12,10 | 12,15 | 11,60 | 11,95 | -1,24% | - |
| 19.11.2024 | 11,65 | 12,20 | 11,40 | 12,10 | 3,86% | - |
| 18.11.2024 | 11,85 | 12,05 | 11,65 | 11,65 | -0,85% | - |
| 15.11.2024 | 12,10 | 12,10 | 11,25 | 11,75 | -4,08% | - |
| 14.11.2024 | 13,00 | 13,25 | 12,10 | 12,25 | -5,77% | - |
| 13.11.2024 | 13,00 | 13,45 | 12,95 | 13,00 | 0,39% | - |
| 12.11.2024 | 13,65 | 14,30 | 12,85 | 12,95 | -5,47% | - |
| 11.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | 60,00 |
| 08.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,76% | 100,00 |
| 07.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,03% | 85,00 |
| 06.11.2024 | 14,10 | 15,05 | 14,05 | 14,55 | 6,99% | - |
| 05.11.2024 | 13,35 | 13,80 | 12,95 | 13,60 | 1,87% | - |
| 04.11.2024 | 13,40 | 13,90 | 13,05 | 13,35 | 0,00% | - |
| 01.11.2024 | 12,95 | 13,55 | 12,95 | 13,35 | 3,09% | - |
| 31.10.2024 | 13,25 | 13,40 | 12,90 | 12,95 | -2,26% | - |
| 30.10.2024 | 13,65 | 13,70 | 13,15 | 13,25 | -2,57% | - |
| 29.10.2024 | 13,75 | 13,85 | 13,25 | 13,60 | -1,09% | - |
| 28.10.2024 | 13,20 | 13,95 | 13,05 | 13,75 | 4,96% | - |
| 25.10.2024 | 12,60 | 13,10 | 12,60 | 13,10 | 3,15% | 417,00 |
| 24.10.2024 | 13,25 | 13,30 | 12,55 | 12,70 | -3,42% | - |
| 23.10.2024 | 13,50 | 13,55 | 12,85 | 13,15 | -3,31% | - |
| 22.10.2024 | 13,50 | 13,70 | 13,15 | 13,60 | 0,74% | - |
| 21.10.2024 | 13,80 | 14,00 | 13,25 | 13,50 | -3,23% | - |
| 18.10.2024 | 13,60 | 14,10 | 13,50 | 13,95 | 2,95% | - |
| 17.10.2024 | 13,90 | 14,10 | 13,20 | 13,55 | -2,87% | - |
| 16.10.2024 | 12,90 | 14,00 | 12,80 | 13,95 | 8,56% | - |
| 15.10.2024 | 12,60 | 12,95 | 12,45 | 12,85 | -0,39% | - |
| 14.10.2024 | 12,90 | 13,00 | 12,90 | 12,90 | 14,16% | 1.102,00 |
| 11.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 7,11% | 20,00 |