0,938€
1,35%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 0,89 | 0,92 | 0,89 | 0,92 | -0,54% | - |
| 13.02.2026 | 0,90 | 0,93 | 0,90 | 0,93 | -1,60% | - |
| 12.02.2026 | 0,92 | 0,94 | 0,92 | 0,94 | -1,57% | - |
| 11.02.2026 | 0,92 | 0,96 | 0,92 | 0,96 | 0,53% | - |
| 10.02.2026 | 0,92 | 0,95 | 0,92 | 0,95 | 2,70% | - |
| 09.02.2026 | 0,91 | 0,93 | 0,91 | 0,93 | 0,00% | - |
| 06.02.2026 | 0,87 | 0,93 | 0,87 | 0,93 | -6,57% | - |
| 05.02.2026 | 0,94 | 0,99 | 0,94 | 0,99 | 0,51% | 500,00 |
| 04.02.2026 | 0,98 | 0,99 | 0,98 | 0,99 | -0,51% | - |
| 03.02.2026 | 0,97 | 0,99 | 0,97 | 0,99 | 0,00% | - |
| 02.02.2026 | 0,97 | 0,99 | 0,97 | 0,99 | -1,98% | - |
| 30.01.2026 | 0,99 | 1,01 | 0,99 | 1,01 | -0,98% | - |
| 29.01.2026 | 1,00 | 1,02 | 1,00 | 1,02 | -0,97% | - |
| 28.01.2026 | 1,02 | 1,03 | 1,02 | 1,03 | -1,90% | - |
| 27.01.2026 | 1,04 | 1,05 | 1,04 | 1,05 | -1,87% | - |
| 26.01.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 0,94% | - |
| 23.01.2026 | 1,07 | 1,07 | 1,06 | 1,06 | 0,95% | - |
| 22.01.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 0,96% | - |
| 21.01.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 20.01.2026 | 1,04 | 1,05 | 1,04 | 1,05 | -3,67% | - |
| 19.01.2026 | 1,04 | 1,09 | 1,04 | 1,09 | 0,93% | - |
| 16.01.2026 | 1,05 | 1,08 | 1,05 | 1,08 | -1,82% | - |
| 15.01.2026 | 1,08 | 1,10 | 1,08 | 1,10 | 1,85% | - |
| 14.01.2026 | 1,05 | 1,08 | 1,05 | 1,08 | -1,82% | - |
| 13.01.2026 | 1,08 | 1,10 | 1,08 | 1,10 | -0,90% | - |
| 12.01.2026 | 1,07 | 1,11 | 1,06 | 1,11 | 3,74% | - |
| 09.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 08.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 4,76% | - |
| 07.01.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 0,00% | - |
| 06.01.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 1,94% | - |
| 05.01.2026 | 1,02 | 1,03 | 1,02 | 1,03 | 3,52% | - |
| 02.01.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 30.12.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 29.12.2025 | 0,98 | 1,00 | 0,98 | 1,00 | -0,50% | - |
| 23.12.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 22.12.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 1,51% | - |
| 19.12.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 18.12.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -1,49% | - |
| 17.12.2025 | 1,02 | 1,02 | 1,01 | 1,01 | 1,51% | - |
| 16.12.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -1,49% | - |
| 15.12.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -4,72% | - |
| 12.12.2025 | 1,08 | 1,08 | 1,06 | 1,06 | 0,95% | - |
| 11.12.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,96% | - |
| 10.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 09.12.2025 | 1,08 | 1,08 | 1,06 | 1,06 | 3,92% | - |
| 08.12.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -8,93% | - |
| 05.12.2025 | 1,07 | 1,12 | 1,07 | 1,12 | 7,69% | - |
| 04.12.2025 | 1,27 | 1,34 | 1,04 | 1,04 | -16,13% | 4.800,00 |
| 03.12.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -2,36% | - |
| 02.12.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -5,93% | - |
| 01.12.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 0,75% | - |
| 28.11.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 0,00% | - |
| 27.11.2025 | 1,30 | 1,34 | 1,30 | 1,34 | 1,52% | - |
| 26.11.2025 | 1,30 | 1,32 | 1,30 | 1,32 | -2,94% | - |
| 25.11.2025 | 1,30 | 1,36 | 1,29 | 1,36 | 5,43% | - |
| 24.11.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 21.11.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,56% | - |
| 20.11.2025 | 1,26 | 1,28 | 1,26 | 1,28 | -1,54% | - |
| 19.11.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -3,70% | - |
| 18.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 17.11.2025 | 1,40 | 1,41 | 1,37 | 1,37 | -1,44% | - |
| 14.11.2025 | 1,41 | 1,42 | 1,39 | 1,39 | -3,47% | - |
| 13.11.2025 | 1,49 | 1,49 | 1,44 | 1,44 | 7,46% | - |
| 12.11.2025 | 1,39 | 1,40 | 1,34 | 1,34 | 0,75% | - |
| 11.11.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 10.11.2025 | 1,35 | 1,35 | 1,33 | 1,33 | 3,10% | - |
| 07.11.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -8,51% | - |
| 06.11.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 4,44% | - |
| 05.11.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -2,17% | - |
| 04.11.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 03.11.2025 | 1,40 | 1,41 | 1,38 | 1,38 | -0,72% | - |
| 31.10.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -4,79% | - |
| 30.10.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -2,01% | - |
| 29.10.2025 | 1,51 | 1,51 | 1,49 | 1,49 | 2,05% | - |
| 28.10.2025 | 1,52 | 1,52 | 1,46 | 1,46 | -3,95% | - |
| 27.10.2025 | 1,56 | 1,56 | 1,52 | 1,52 | 3,40% | - |
| 24.10.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 23.10.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -8,70% | - |
| 22.10.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 11,81% | - |
| 21.10.2025 | 1,35 | 1,44 | 1,35 | 1,44 | 9,92% | - |
| 20.10.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -2,96% | - |
| 17.10.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 2,27% | - |
| 16.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 6,45% | - |
| 15.10.2025 | 1,25 | 1,26 | 1,24 | 1,24 | 0,00% | - |
| 14.10.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 1,64% | - |
| 13.10.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -3,94% | - |
| 10.10.2025 | 1,23 | 1,27 | 1,23 | 1,27 | -1,55% | - |
| 09.10.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 2,38% | - |
| 08.10.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 2,44% | - |
| 07.10.2025 | 1,22 | 1,23 | 1,22 | 1,23 | -3,15% | - |
| 06.10.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 1,60% | - |
| 03.10.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 5,93% | - |
| 02.10.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -4,07% | - |
| 01.10.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 0,82% | - |
| 30.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 29.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 5,04% | - |
| 26.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 25.09.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 1,67% | - |
| 24.09.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -3,23% | - |
| 23.09.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 4,20% | - |