1,370€
2,24%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,27 | 1,43 | 1,26 | 1,37 | 2,24% | - |
| 31.07.2025 | 1,30 | 1,34 | 1,30 | 1,34 | 0,75% | 44,00 |
| 30.07.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -0,75% | 384,00 |
| 29.07.2025 | 1,34 | 1,43 | 1,34 | 1,34 | 0,00% | 43,00 |
| 28.07.2025 | 1,31 | 1,42 | 1,31 | 1,34 | 0,75% | 820,00 |
| 25.07.2025 | 1,39 | 1,39 | 1,33 | 1,33 | -2,21% | 171,00 |
| 24.07.2025 | 1,30 | 1,39 | 1,30 | 1,36 | -2,86% | 193,00 |
| 23.07.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 5,26% | 953,00 |
| 22.07.2025 | 1,24 | 1,34 | 1,24 | 1,33 | 5,56% | - |
| 21.07.2025 | 1,26 | 1,26 | 1,24 | 1,26 | 1,61% | 195,00 |
| 18.07.2025 | 1,23 | 1,30 | 1,18 | 1,24 | 0,81% | - |
| 17.07.2025 | 1,16 | 1,27 | 1,12 | 1,23 | 5,13% | - |
| 16.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | 10,00 |
| 15.07.2025 | 1,25 | 1,27 | 1,19 | 1,19 | 1,71% | - |
| 14.07.2025 | 1,24 | 1,24 | 1,17 | 1,17 | -4,10% | 33,00 |
| 11.07.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 5,17% | 419,00 |
| 10.07.2025 | 1,12 | 1,19 | 1,12 | 1,16 | -0,85% | 1.090,00 |
| 09.07.2025 | 1,10 | 1,17 | 1,08 | 1,17 | 12,50% | 6.555,00 |
| 08.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | 2,00 |
| 07.07.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -4,67% | 5.189,00 |
| 04.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,38% | 119,00 |
| 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 |