1,040€
-1,98%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -0,19% | - |
| 07.05.2026 | 1,05 | 1,05 | 1,03 | 1,04 | -1,19% | - |
| 06.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 2,28% | 19.455,00 |
| 05.05.2026 | 1,02 | 1,05 | 1,02 | 1,03 | -2,78% | - |
| 04.05.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 4,85% | 601,00 |
| 30.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -2,51% | 1.549,00 |
| 29.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,05% | 1,00 |
| 28.04.2026 | 1,03 | 1,05 | 1,03 | 1,04 | -1,43% | - |
| 27.04.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -2,18% | - |
| 24.04.2026 | 1,11 | 1,11 | 1,08 | 1,08 | -1,28% | 1.162,00 |
| 23.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -3,71% | 1.000,00 |
| 22.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 6,59% | 180,00 |
| 21.04.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -4,58% | 36,00 |
| 20.04.2026 | 1,10 | 1,15 | 1,10 | 1,11 | -1,50% | 6.963,00 |
| 17.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,99% | 9,00 |
| 16.04.2026 | 1,11 | 1,15 | 1,11 | 1,11 | 0,50% | - |
| 15.04.2026 | 1,10 | 1,11 | 1,10 | 1,10 | -1,87% | - |
| 14.04.2026 | 1,11 | 1,16 | 1,11 | 1,12 | -0,13% | - |
| 13.04.2026 | 1,11 | 1,14 | 1,06 | 1,13 | -0,97% | 375,00 |
| 10.04.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,90% | 100,00 |
| 09.04.2026 | 1,16 | 1,20 | 1,13 | 1,16 | -0,34% | - |
| 08.04.2026 | 1,16 | 1,16 | 1,12 | 1,16 | 5,93% | - |
| 07.04.2026 | 1,16 | 1,16 | 1,10 | 1,10 | -6,24% | 23,00 |
| 02.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 6,85% | 10,00 |
| 01.04.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 4,29% | - |
| 31.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 2,44% | 100,00 |
| 30.03.2026 | 1,02 | 1,03 | 1,02 | 1,03 | 2,50% | - |
| 27.03.2026 | 1,08 | 1,09 | 1,00 | 1,00 | -5,66% | - |
| 26.03.2026 | 1,12 | 1,14 | 1,06 | 1,06 | -6,19% | - |
| 25.03.2026 | 1,12 | 1,15 | 1,12 | 1,13 | 1,80% | - |
| 24.03.2026 | 1,12 | 1,12 | 1,09 | 1,11 | 0,00% | - |
| 23.03.2026 | 1,09 | 1,11 | 1,09 | 1,11 | -3,48% | 7.605,00 |
| 20.03.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 2,68% | 3.002,00 |
| 19.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | 10,00 |
| 18.03.2026 | 1,18 | 1,18 | 1,15 | 1,15 | 0,00% | 1.317,00 |
| 17.03.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 0,88% | 11.685,00 |
| 16.03.2026 | 1,21 | 1,22 | 1,13 | 1,14 | -2,56% | - |
| 13.03.2026 | 1,21 | 1,26 | 1,17 | 1,17 | -2,50% | 9.184,00 |
| 12.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | 893,00 |
| 11.03.2026 | 1,21 | 1,21 | 1,16 | 1,16 | -1,69% | 803,00 |
| 10.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | 400,00 |
| 09.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | 1,00 |
| 06.03.2026 | 1,12 | 1,13 | 1,09 | 1,12 | -2,61% | - |
| 05.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | 1.001,00 |
| 04.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | 1,00 |
| 03.03.2026 | 1,07 | 1,11 | 1,07 | 1,08 | -0,46% | - |
| 02.03.2026 | 1,09 | 1,10 | 1,09 | 1,09 | -0,46% | - |
| 27.02.2026 | 1,10 | 1,14 | 1,08 | 1,09 | 0,93% | - |
| 26.02.2026 | 1,08 | 1,09 | 1,07 | 1,08 | -0,92% | - |
| 25.02.2026 | 1,08 | 1,13 | 1,06 | 1,09 | 1,87% | - |
| 24.02.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | 301,00 |
| 23.02.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | 3.300,00 |
| 20.02.2026 | 1,10 | 1,10 | 1,06 | 1,06 | 0,00% | 7.144,00 |
| 19.02.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 6,00% | - |
| 18.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 4,17% | 1,00 |
| 17.02.2026 | 0,93 | 0,98 | 0,93 | 0,96 | 7,87% | - |
| 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 | -5,29% | 1.102,00 |
| 04.02.2026 | 1,03 | 1,03 | 0,99 | 0,99 | -2,70% | - |
| 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 | 0,00% | 417,00 |
| 16.01.2026 | 1,11 | 1,13 | 1,11 | 1,12 | -0,88% | - |
| 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 | 0,00% | 770,00 |
| 16.12.2025 | 1,05 | 1,08 | 1,04 | 1,07 | 4,90% | - |
| 15.12.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -2,86% | 1.927,00 |
| 12.12.2025 | 1,13 | 1,13 | 1,05 | 1,05 | -7,08% | - |
| 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 |