0,935€
-1,58%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 0,98 | 0,98 | 0,89 | 0,89 | -6,32% | 453,00 |
| 13.02.2026 | 0,99 | 0,99 | 0,95 | 0,95 | -1,81% | 853,00 |
| 12.02.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -0,77% | - |
| 11.02.2026 | 1,02 | 1,02 | 0,98 | 0,98 | -3,47% | 600,00 |
| 10.02.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 4,12% | 6.064,00 |
| 09.02.2026 | 0,97 | 0,97 | 0,97 | 0,97 | 1,84% | 100,00 |
| 06.02.2026 | 0,92 | 0,98 | 0,92 | 0,95 | 1,33% | - |
| 05.02.2026 | 1,04 | 1,04 | 0,94 | 0,94 | -7,84% | 1.102,00 |
| 03.02.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | 480,00 |
| 02.02.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | 3.235,00 |
| 30.01.2026 | 1,02 | 1,02 | 1,01 | 1,01 | -1,94% | 2.026,00 |
| 29.01.2026 | 1,09 | 1,09 | 1,03 | 1,03 | -4,63% | 3.180,00 |
| 28.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 136,00 |
| 27.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | 150,00 |
| 26.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | 2.407,00 |
| 23.01.2026 | 1,13 | 1,15 | 1,10 | 1,13 | 0,89% | - |
| 22.01.2026 | 1,09 | 1,14 | 1,08 | 1,12 | 4,67% | - |
| 21.01.2026 | 1,10 | 1,10 | 1,06 | 1,07 | -3,60% | - |
| 20.01.2026 | 1,12 | 1,12 | 1,09 | 1,11 | -0,89% | 19,00 |
| 19.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | 417,00 |
| 15.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 438,00 |
| 14.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | 398,00 |
| 13.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | 893,00 |
| 12.01.2026 | 1,12 | 1,19 | 1,12 | 1,12 | -4,27% | 1.929,00 |
| 09.01.2026 | 1,13 | 1,18 | 1,10 | 1,17 | 3,54% | - |
| 08.01.2026 | 1,16 | 1,16 | 1,12 | 1,13 | -0,88% | 11.034,00 |
| 07.01.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 3,64% | 461,00 |
| 06.01.2026 | 1,13 | 1,15 | 1,10 | 1,10 | 2,80% | 3.820,00 |
| 05.01.2026 | 1,04 | 1,11 | 1,04 | 1,07 | 0,00% | 2.295,00 |
| 02.01.2026 | 1,04 | 1,07 | 1,04 | 1,07 | -0,93% | - |
| 30.12.2025 | 1,02 | 1,08 | 1,02 | 1,08 | 0,93% | 2.558,00 |
| 29.12.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 3,88% | 1.593,00 |
| 23.12.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -2,83% | 855,00 |
| 22.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,44% | 3,00 |
| 19.12.2025 | 1,04 | 1,05 | 1,03 | 1,05 | -1,42% | - |
| 18.12.2025 | 1,01 | 1,06 | 1,01 | 1,06 | -0,93% | 1.293,00 |
| 17.12.2025 | 1,10 | 1,10 | 1,07 | 1,07 | 4,90% | 770,00 |
| 15.12.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -9,73% | 1.927,00 |
| 11.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | 43,00 |
| 10.12.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -2,61% | 5.224,00 |
| 09.12.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 2,68% | 112,00 |
| 08.12.2025 | 1,09 | 1,12 | 1,05 | 1,12 | -0,88% | 15.681,00 |
| 05.12.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 11,88% | 23,00 |
| 04.12.2025 | 1,30 | 1,42 | 1,01 | 1,01 | -23,48% | 6.707,00 |
| 03.12.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 1,54% | 852,00 |
| 02.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | 1.000,00 |
| 01.12.2025 | 1,39 | 1,39 | 1,34 | 1,37 | -1,79% | 26,00 |
| 28.11.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 0,00% | - |
| 25.11.2025 | 1,36 | 1,42 | 1,36 | 1,40 | -0,36% | - |
| 24.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | 1.072,00 |
| 21.11.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 20.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | 3.704,00 |
| 19.11.2025 | 1,37 | 1,37 | 1,30 | 1,30 | -3,70% | 1.843,00 |
| 18.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -10,00% | 700,00 |
| 17.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | 1.800,00 |
| 14.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,08% | 490,00 |
| 13.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,16% | 750,00 |
| 12.11.2025 | 1,50 | 1,55 | 1,49 | 1,55 | 7,27% | 5.970,00 |
| 11.11.2025 | 1,40 | 1,46 | 1,34 | 1,45 | 1,40% | - |
| 10.11.2025 | 1,40 | 1,43 | 1,36 | 1,43 | 9,62% | - |
| 07.11.2025 | 1,32 | 1,32 | 1,24 | 1,30 | -5,80% | 6.187,00 |
| 06.11.2025 | 1,43 | 1,45 | 1,35 | 1,38 | -3,50% | - |
| 04.11.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -1,72% | 1.571,00 |
| 03.11.2025 | 1,46 | 1,50 | 1,43 | 1,46 | 1,75% | - |
| 31.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,30% | 2,00 |
| 29.10.2025 | 1,53 | 1,54 | 1,51 | 1,51 | -1,31% | - |
| 28.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | 1.039,00 |
| 27.10.2025 | 1,58 | 1,59 | 1,58 | 1,58 | 1,94% | 6.011,00 |
| 24.10.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 0,00% | 501,00 |
| 23.10.2025 | 1,51 | 1,56 | 1,51 | 1,55 | 1,97% | 6.284,00 |
| 22.10.2025 | 1,58 | 1,65 | 1,50 | 1,52 | -3,18% | 1.055,00 |
| 21.10.2025 | 1,45 | 1,63 | 1,37 | 1,57 | 11,74% | 861,00 |
| 20.10.2025 | 1,35 | 1,42 | 1,34 | 1,41 | 1,08% | - |
| 17.10.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 1,46% | - |
| 16.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,79% | 10.535,00 |
| 15.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | 350,00 |
| 14.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | 100,00 |
| 13.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | 2,00 |
| 10.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | 9,00 |
| 09.10.2025 | 1,35 | 1,35 | 1,32 | 1,35 | 3,05% | 981,00 |
| 08.10.2025 | 1,23 | 1,31 | 1,23 | 1,31 | 1,55% | 909,00 |
| 07.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | 1.000,00 |
| 06.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | 8.782,00 |
| 03.10.2025 | 1,28 | 1,32 | 1,27 | 1,27 | 2,42% | - |
| 02.10.2025 | 1,24 | 1,27 | 1,24 | 1,24 | -7,46% | - |
| 01.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 6,35% | 523,00 |
| 30.09.2025 | 1,27 | 1,31 | 1,23 | 1,26 | 0,00% | - |
| 29.09.2025 | 1,34 | 1,34 | 1,26 | 1,26 | 0,00% | 2.183,00 |
| 26.09.2025 | 1,24 | 1,26 | 1,21 | 1,26 | 2,44% | - |
| 25.09.2025 | 1,25 | 1,29 | 1,23 | 1,23 | 0,82% | - |
| 24.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | 1,00 |
| 22.09.2025 | 1,24 | 1,26 | 1,19 | 1,26 | 1,61% | 2.217,00 |
| 19.09.2025 | 1,34 | 1,34 | 1,24 | 1,24 | -3,13% | 1.013,00 |
| 18.09.2025 | 1,26 | 1,28 | 1,26 | 1,28 | -0,78% | 954,00 |
| 16.09.2025 | 1,30 | 1,36 | 1,28 | 1,29 | -14,00% | - |
| 15.09.2025 | 1,52 | 1,52 | 1,50 | 1,50 | 11,94% | 307,00 |
| 12.09.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -5,30% | 960,00 |
| 09.09.2025 | 1,48 | 1,48 | 1,41 | 1,42 | -13,19% | - |
| 08.09.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 2,19% | - |
| 05.09.2025 | 1,43 | 1,61 | 1,39 | 1,60 | 15,58% | - |