1,355€
9,27%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,31 | 1,36 | 1,24 | 1,36 | 9,27% | - |
| 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% | - |
| 22.09.2025 | 1,17 | 1,19 | 1,17 | 1,19 | -4,80% | - |
| 19.09.2025 | 1,22 | 1,25 | 1,21 | 1,25 | 3,31% | - |
| 18.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -5,47% | - |
| 17.09.2025 | 1,24 | 1,28 | 1,24 | 1,28 | -0,78% | - |
| 16.09.2025 | 1,25 | 1,29 | 1,25 | 1,29 | -5,84% | - |
| 15.09.2025 | 1,31 | 1,37 | 1,30 | 1,37 | -2,14% | - |
| 12.09.2025 | 1,35 | 1,40 | 1,35 | 1,40 | -9,09% | - |
| 10.09.2025 | 1,44 | 1,54 | 1,44 | 1,54 | 7,69% | - |
| 09.09.2025 | 1,47 | 1,48 | 1,41 | 1,43 | -1,04% | - |
| 08.09.2025 | 1,59 | 1,64 | 1,44 | 1,45 | 8,65% | - |
| 05.09.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -5,00% | - |
| 04.09.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 4,48% | - |
| 03.09.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -0,74% | - |
| 02.09.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 0,00% | - |
| 01.09.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 3,05% | - |
| 29.08.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -2,96% | - |
| 28.08.2025 | 1,40 | 1,40 | 1,35 | 1,35 | 1,50% | - |
| 27.08.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 11,76% | - |
| 26.08.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -2,46% | - |
| 25.08.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 0,00% | - |
| 22.08.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 4,27% | - |
| 21.08.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -4,88% | - |
| 20.08.2025 | 1,21 | 1,23 | 1,21 | 1,23 | -7,52% | - |
| 19.08.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 1,53% | - |
| 18.08.2025 | 1,27 | 1,31 | 1,27 | 1,31 | -0,76% | - |
| 15.08.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 14.08.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -6,38% | - |
| 13.08.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 0,71% | - |
| 12.08.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 9,38% | - |
| 11.08.2025 | 1,37 | 1,37 | 1,28 | 1,28 | -3,03% | - |
| 08.08.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -5,71% | - |
| 07.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 06.08.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -2,76% | - |
| 05.08.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 8,21% | - |
| 04.08.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 11,67% | - |
| 01.08.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -4,76% | - |
| 31.07.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -1,56% | - |
| 30.07.2025 | 1,22 | 1,28 | 1,21 | 1,28 | -2,29% | - |
| 29.07.2025 | 1,33 | 1,33 | 1,31 | 1,31 | 1,55% | - |
| 28.07.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 25.07.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 24.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 23.07.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 9,24% | - |
| 22.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 21.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 18.07.2025 | 1,18 | 1,18 | 1,15 | 1,15 | 5,50% | - |
| 17.07.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -6,03% | - |
| 16.07.2025 | 1,14 | 1,16 | 1,14 | 1,16 | -2,52% | - |
| 15.07.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 3,48% | - |
| 14.07.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,88% | - |
| 11.07.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 10.07.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 12,87% | - |
| 09.07.2025 | 0,97 | 1,01 | 0,97 | 1,01 | 2,54% | - |
| 08.07.2025 | 0,97 | 0,99 | 0,97 | 0,99 | -6,19% | - |
| 07.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 04.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 5,00% | - |
| 03.07.2025 | 0,98 | 1,00 | 0,98 | 1,00 | 3,09% | - |
| 02.07.2025 | 0,94 | 0,97 | 0,94 | 0,97 | 0,00% | - |
| 01.07.2025 | 0,93 | 0,97 | 0,93 | 0,97 | -9,35% | - |
| 30.06.2025 | 1,15 | 1,15 | 1,07 | 1,07 | 0,00% | - |
| 27.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -6,96% | - |
| 26.06.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 5,50% | - |
| 25.06.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -0,91% | - |
| 24.06.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 1,85% | - |
| 23.06.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -3,57% | - |
| 20.06.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 2,75% | - |
| 19.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 18.06.2025 | 1,10 | 1,12 | 1,09 | 1,12 | 0,00% | - |
| 17.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | - |
| 16.06.2025 | 1,15 | 1,17 | 1,15 | 1,17 | -4,10% | - |
| 13.06.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 0,00% | - |
| 12.06.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -6,15% | - |
| 11.06.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -2,26% | - |
| 10.06.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -3,62% | - |
| 09.06.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 1,47% | - |
| 06.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 05.06.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,14% | - |
| 04.06.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 12,90% | - |
| 03.06.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 9,73% | - |
| 02.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 30.05.2025 | 1,16 | 1,16 | 1,14 | 1,14 | 1,79% | - |
| 29.05.2025 | 1,17 | 1,18 | 1,12 | 1,12 | 2,75% | - |
| 28.05.2025 | 1,09 | 1,09 | 1,08 | 1,09 | -2,68% | - |