1,400€
13,82%
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 | 1,33 | 1,39 | 13,01% | - |
| 05.03.2025 | 1,22 | 1,23 | 1,22 | 1,23 | -7,52% | - |
| 04.03.2025 | 1,41 | 1,41 | 1,33 | 1,33 | -2,92% | 450,00 |
| 03.03.2025 | 3,20 | 3,20 | 1,37 | 1,37 | -54,33% | 3.650,00 |
| 28.02.2025 | 3,04 | 3,04 | 3,00 | 3,00 | 5,63% | - |
| 27.02.2025 | 2,88 | 2,88 | 2,84 | 2,84 | -0,70% | - |
| 26.02.2025 | 2,96 | 2,96 | 2,86 | 2,86 | 1,42% | - |
| 25.02.2025 | 2,76 | 2,82 | 2,76 | 2,82 | -1,40% | - |
| 24.02.2025 | 2,82 | 2,86 | 2,82 | 2,86 | 0,70% | - |
| 21.02.2025 | 2,76 | 2,84 | 2,76 | 2,84 | 1,43% | - |
| 20.02.2025 | 2,78 | 2,80 | 2,78 | 2,80 | -0,71% | - |
| 19.02.2025 | 2,74 | 2,82 | 2,74 | 2,82 | -1,40% | - |
| 18.02.2025 | 2,80 | 2,86 | 2,80 | 2,86 | 2,88% | - |
| 17.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -5,44% | - |
| 14.02.2025 | 3,02 | 3,02 | 2,94 | 2,94 | -12,50% | - |
| 13.02.2025 | 2,50 | 3,42 | 2,50 | 3,36 | 37,70% | 1.800,00 |
| 12.02.2025 | 2,42 | 2,44 | 2,42 | 2,44 | -12,23% | - |
| 11.02.2025 | 2,82 | 2,86 | 2,78 | 2,78 | -2,80% | 380,00 |
| 10.02.2025 | 2,80 | 2,86 | 2,80 | 2,86 | -74,69% | 220,00 |
| 07.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 06.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 9,26% | - |
| 05.02.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 0,93% | - |
| 04.02.2025 | 10,70 | 10,70 | 10,60 | 10,70 | 5,94% | - |
| 03.02.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | - |
| 31.01.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | - |
| 30.01.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -1,94% | - |
| 29.01.2025 | 10,40 | 10,40 | 10,30 | 10,30 | 0,00% | - |
| 28.01.2025 | 10,40 | 10,50 | 10,30 | 10,30 | 5,10% | - |
| 27.01.2025 | 10,00 | 10,00 | 9,80 | 9,80 | -5,77% | - |
| 24.01.2025 | 10,50 | 10,50 | 10,40 | 10,40 | 5,05% | - |
| 23.01.2025 | 10,30 | 10,30 | 9,90 | 9,90 | -5,71% | - |
| 22.01.2025 | 10,50 | 10,60 | 10,50 | 10,50 | -0,94% | - |
| 21.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 20.01.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -6,25% | - |
| 17.01.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -4,68% | - |
| 16.01.2025 | 12,30 | 12,40 | 11,55 | 11,75 | 7,80% | - |
| 15.01.2025 | 10,80 | 10,90 | 10,70 | 10,90 | -3,54% | - |
| 14.01.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 13.01.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -4,20% | - |
| 10.01.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 09.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 08.01.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 1,61% | - |
| 07.01.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -3,88% | - |
| 06.01.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 1,57% | - |
| 03.01.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | - |
| 02.01.2025 | 12,50 | 12,60 | 12,50 | 12,50 | -2,34% | - |
| 30.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -4,48% | - |
| 27.12.2024 | 13,60 | 13,60 | 13,40 | 13,40 | 8,06% | - |
| 23.12.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | - |
| 20.12.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -6,77% | - |
| 19.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 18.12.2024 | 13,50 | 13,50 | 13,20 | 13,20 | 3,94% | - |
| 17.12.2024 | 12,90 | 12,90 | 12,70 | 12,70 | 2,42% | - |
| 16.12.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -3,88% | - |
| 13.12.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -2,27% | - |
| 12.12.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -2,94% | - |
| 11.12.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | - |
| 10.12.2024 | 13,90 | 13,90 | 13,80 | 13,80 | 1,47% | - |
| 09.12.2024 | 13,70 | 13,70 | 13,60 | 13,60 | 3,03% | - |
| 06.12.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -2,94% | - |
| 05.12.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | - |
| 04.12.2024 | 13,60 | 13,80 | 13,60 | 13,80 | -1,08% | - |
| 03.12.2024 | 14,80 | 15,10 | 13,85 | 13,95 | 9,84% | - |
| 02.12.2024 | 12,90 | 12,90 | 12,70 | 12,70 | 0,79% | - |
| 29.11.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 28.11.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 2,44% | - |
| 27.11.2024 | 12,50 | 12,50 | 12,30 | 12,30 | -2,38% | - |
| 26.11.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 3,28% | - |
| 25.11.2024 | 12,30 | 12,30 | 12,20 | 12,20 | 1,67% | - |
| 22.11.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -4,00% | - |
| 21.11.2024 | 12,05 | 12,70 | 11,90 | 12,50 | 5,04% | - |
| 20.11.2024 | 12,00 | 12,00 | 11,90 | 11,90 | 5,31% | - |
| 19.11.2024 | 11,50 | 11,50 | 11,30 | 11,30 | -1,74% | - |
| 18.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 15.11.2024 | 12,10 | 12,10 | 11,35 | 11,40 | -8,80% | - |
| 14.11.2024 | 13,00 | 13,25 | 12,40 | 12,50 | -4,21% | - |
| 13.11.2024 | 13,00 | 13,45 | 12,95 | 13,05 | 0,00% | - |
| 12.11.2024 | 13,65 | 14,55 | 13,00 | 13,05 | -7,12% | - |
| 11.11.2024 | 14,00 | 14,70 | 13,95 | 14,05 | 2,18% | - |
| 08.11.2024 | 14,10 | 14,25 | 13,35 | 13,75 | -2,14% | - |
| 07.11.2024 | 14,55 | 14,55 | 14,00 | 14,05 | -3,77% | - |
| 06.11.2024 | 14,10 | 15,10 | 13,80 | 14,60 | 8,15% | - |
| 05.11.2024 | 13,35 | 13,55 | 12,95 | 13,50 | -0,37% | - |
| 04.11.2024 | 13,40 | 13,90 | 13,00 | 13,55 | 1,12% | - |
| 01.11.2024 | 12,95 | 13,55 | 12,95 | 13,40 | 1,90% | - |
| 31.10.2024 | 13,25 | 13,45 | 12,90 | 13,15 | -2,23% | - |
| 30.10.2024 | 13,65 | 13,75 | 13,25 | 13,45 | 1,13% | - |
| 29.10.2024 | 13,75 | 13,85 | 13,30 | 13,30 | -0,75% | - |
| 28.10.2024 | 13,20 | 13,95 | 13,05 | 13,40 | 3,08% | - |
| 25.10.2024 | 12,65 | 13,05 | 12,65 | 13,00 | 3,17% | - |
| 24.10.2024 | 13,25 | 13,30 | 12,55 | 12,60 | -1,95% | - |
| 23.10.2024 | 13,50 | 13,60 | 12,80 | 12,85 | -5,17% | - |
| 22.10.2024 | 13,50 | 13,75 | 13,15 | 13,55 | 1,50% | - |
| 21.10.2024 | 13,80 | 14,00 | 13,25 | 13,35 | -4,98% | - |
| 18.10.2024 | 13,60 | 14,10 | 13,50 | 14,05 | 4,46% | - |
| 17.10.2024 | 13,90 | 14,10 | 13,45 | 13,45 | -2,18% | - |
| 16.10.2024 | 12,90 | 13,85 | 12,80 | 13,75 | 6,18% | - |
| 15.10.2024 | 12,60 | 12,95 | 12,45 | 12,95 | 5,71% | - |
| 14.10.2024 | 12,30 | 13,90 | 12,00 | 12,25 | 16,67% | - |
| 11.10.2024 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | - |