1,065€
7,04%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,02 | 1,09 | 1,01 | 1,09 | 7,11% | - |
| 02.07.2025 | 1,02 | 1,04 | 0,99 | 1,01 | 1,30% | - |
| 01.07.2025 | 0,99 | 1,06 | 0,96 | 1,00 | 1,01% | - |
| 30.06.2025 | 1,18 | 1,19 | 0,97 | 0,99 | -8,33% | - |
| 27.06.2025 | 1,12 | 1,16 | 1,08 | 1,08 | -3,14% | - |
| 26.06.2025 | 1,20 | 1,23 | 1,10 | 1,12 | -7,08% | - |
| 25.06.2025 | 1,10 | 1,21 | 1,08 | 1,20 | 7,14% | - |
| 24.06.2025 | 1,09 | 1,15 | 1,07 | 1,12 | 3,70% | 1.000,00 |
| 23.06.2025 | 1,09 | 1,14 | 1,07 | 1,08 | -3,57% | - |
| 20.06.2025 | 1,13 | 1,16 | 1,09 | 1,12 | 0,45% | - |
| 19.06.2025 | 1,11 | 1,14 | 1,11 | 1,12 | -2,19% | - |
| 18.06.2025 | 1,14 | 1,21 | 1,11 | 1,14 | 0,00% | - |
| 17.06.2025 | 1,17 | 1,22 | 1,13 | 1,14 | -2,56% | - |
| 16.06.2025 | 1,21 | 1,27 | 1,16 | 1,17 | -2,50% | - |
| 13.06.2025 | 1,24 | 1,28 | 1,18 | 1,20 | -5,14% | - |
| 12.06.2025 | 1,26 | 1,33 | 1,23 | 1,27 | -0,78% | - |
| 11.06.2025 | 1,32 | 1,37 | 1,28 | 1,28 | -5,90% | - |
| 10.06.2025 | 1,40 | 1,41 | 1,34 | 1,36 | -2,87% | - |
| 09.06.2025 | 1,43 | 1,47 | 1,36 | 1,40 | -2,11% | - |
| 06.06.2025 | 1,42 | 1,49 | 1,41 | 1,43 | 0,71% | - |
| 05.06.2025 | 1,42 | 1,46 | 1,36 | 1,42 | -2,41% | - |
| 04.06.2025 | 1,42 | 1,48 | 1,40 | 1,45 | 2,47% | - |
| 03.06.2025 | 1,23 | 1,43 | 1,23 | 1,42 | 12,30% | 25,00 |
| 02.06.2025 | 1,18 | 1,31 | 1,17 | 1,26 | 5,88% | - |
| 30.05.2025 | 1,21 | 1,23 | 1,16 | 1,19 | -1,65% | - |
| 29.05.2025 | 1,19 | 1,24 | 1,15 | 1,21 | 0,83% | - |
| 28.05.2025 | 1,13 | 1,22 | 1,12 | 1,20 | 6,67% | 2.200,00 |
| 27.05.2025 | 1,15 | 1,17 | 1,08 | 1,13 | -1,75% | - |
| 26.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 1,33% | - |
| 23.05.2025 | 1,19 | 1,20 | 1,13 | 1,13 | -5,04% | - |
| 22.05.2025 | 1,18 | 1,22 | 1,16 | 1,19 | 0,85% | - |
| 21.05.2025 | 1,18 | 1,22 | 1,15 | 1,18 | -3,28% | - |
| 20.05.2025 | 1,20 | 1,23 | 1,16 | 1,22 | 1,24% | - |
| 19.05.2025 | 1,19 | 1,22 | 1,17 | 1,21 | -5,12% | - |
| 16.05.2025 | 1,22 | 1,28 | 1,19 | 1,27 | 4,10% | - |
| 15.05.2025 | 1,18 | 1,24 | 1,18 | 1,22 | 0,41% | - |
| 14.05.2025 | 1,23 | 1,26 | 1,19 | 1,22 | -1,22% | - |
| 13.05.2025 | 1,31 | 1,39 | 1,20 | 1,23 | -6,82% | - |
| 12.05.2025 | 1,27 | 1,37 | 1,27 | 1,32 | 6,45% | - |
| 09.05.2025 | 1,29 | 1,34 | 1,24 | 1,24 | -4,25% | - |
| 08.05.2025 | 1,28 | 1,35 | 1,22 | 1,30 | 2,78% | - |
| 07.05.2025 | 1,26 | 1,34 | 1,24 | 1,26 | 1,20% | - |
| 06.05.2025 | 1,39 | 1,41 | 1,25 | 1,25 | -11,07% | - |
| 05.05.2025 | 1,43 | 1,54 | 1,40 | 1,40 | -6,04% | - |
| 02.05.2025 | 1,46 | 1,52 | 1,41 | 1,49 | 6,43% | - |
| 30.04.2025 | 1,30 | 1,41 | 1,26 | 1,40 | 8,11% | - |
| 29.04.2025 | 1,28 | 1,35 | 1,27 | 1,30 | 1,17% | - |
| 28.04.2025 | 1,26 | 1,31 | 1,23 | 1,28 | 0,00% | - |
| 25.04.2025 | 1,38 | 1,38 | 1,28 | 1,28 | -6,91% | - |
| 24.04.2025 | 1,35 | 1,39 | 1,29 | 1,38 | 1,48% | - |
| 23.04.2025 | 1,35 | 1,40 | 1,31 | 1,36 | 3,44% | - |
| 22.04.2025 | 1,26 | 1,35 | 1,26 | 1,31 | 2,34% | - |
| 17.04.2025 | 1,29 | 1,32 | 1,25 | 1,28 | 0,79% | - |
| 16.04.2025 | 1,26 | 1,29 | 1,23 | 1,27 | -1,55% | - |
| 15.04.2025 | 1,24 | 1,29 | 1,23 | 1,29 | 3,61% | - |
| 14.04.2025 | 1,18 | 1,26 | 1,15 | 1,25 | 5,51% | - |
| 11.04.2025 | 1,14 | 1,18 | 1,08 | 1,18 | 5,36% | - |
| 10.04.2025 | 1,18 | 1,19 | 1,10 | 1,12 | -5,88% | - |
| 09.04.2025 | 1,07 | 1,22 | 1,00 | 1,19 | 6,25% | - |
| 08.04.2025 | 1,15 | 1,19 | 1,10 | 1,12 | -1,75% | - |
| 07.04.2025 | 1,17 | 1,24 | 1,11 | 1,14 | -6,56% | - |
| 04.04.2025 | 1,19 | 1,23 | 1,13 | 1,22 | 2,52% | - |
| 03.04.2025 | 1,22 | 1,27 | 1,17 | 1,19 | -8,11% | - |
| 02.04.2025 | 1,27 | 1,34 | 1,24 | 1,30 | 5,28% | - |
| 01.04.2025 | 1,25 | 1,31 | 1,15 | 1,23 | -1,99% | - |
| 31.03.2025 | 1,34 | 1,38 | 1,24 | 1,26 | -9,39% | - |
| 28.03.2025 | 1,37 | 1,44 | 1,36 | 1,39 | 3,36% | - |
| 27.03.2025 | 1,34 | 1,42 | 1,32 | 1,34 | -3,94% | - |
| 26.03.2025 | 1,34 | 1,42 | 1,32 | 1,40 | 1,82% | - |
| 25.03.2025 | 1,46 | 1,52 | 1,37 | 1,37 | -6,48% | - |
| 24.03.2025 | 1,45 | 1,54 | 1,44 | 1,47 | -1,35% | - |
| 21.03.2025 | 1,43 | 1,53 | 1,41 | 1,49 | 0,68% | - |
| 20.03.2025 | 1,48 | 1,52 | 1,42 | 1,48 | -1,01% | - |
| 19.03.2025 | 1,55 | 1,59 | 1,48 | 1,49 | -1,65% | - |
| 18.03.2025 | 1,55 | 1,61 | 1,46 | 1,52 | -4,42% | - |
| 17.03.2025 | 1,37 | 1,63 | 1,37 | 1,59 | 10,07% | - |
| 14.03.2025 | 1,42 | 1,49 | 1,41 | 1,44 | 1,41% | - |
| 13.03.2025 | 1,41 | 1,49 | 1,39 | 1,42 | -1,05% | - |
| 12.03.2025 | 1,44 | 1,48 | 1,39 | 1,44 | 1,41% | - |
| 11.03.2025 | 1,42 | 1,63 | 1,33 | 1,42 | 5,60% | - |
| 10.03.2025 | 1,47 | 1,54 | 1,27 | 1,34 | -10,96% | - |
| 07.03.2025 | 1,46 | 1,53 | 1,43 | 1,51 | 3,08% | - |
| 06.03.2025 | 1,42 | 1,52 | 1,34 | 1,46 | 2,46% | - |
| 05.03.2025 | 1,25 | 1,49 | 1,17 | 1,43 | 12,20% | - |
| 04.03.2025 | 1,31 | 1,46 | 1,20 | 1,27 | -4,51% | - |
| 03.03.2025 | 3,34 | 3,34 | 1,33 | 1,33 | -60,06% | - |
| 28.02.2025 | 3,12 | 3,33 | 3,00 | 3,33 | 6,05% | - |
| 27.02.2025 | 2,96 | 3,22 | 2,94 | 3,14 | 5,02% | - |
| 26.02.2025 | 2,98 | 3,15 | 2,93 | 2,99 | -0,99% | - |
| 25.02.2025 | 2,84 | 3,04 | 2,84 | 3,02 | 4,14% | - |
| 24.02.2025 | 2,96 | 3,02 | 2,88 | 2,90 | -1,69% | - |
| 21.02.2025 | 2,80 | 2,99 | 2,80 | 2,95 | 3,15% | - |
| 20.02.2025 | 2,86 | 3,01 | 2,79 | 2,86 | -0,69% | - |
| 19.02.2025 | 2,86 | 2,99 | 2,83 | 2,88 | 0,70% | - |
| 18.02.2025 | 2,90 | 3,07 | 2,80 | 2,86 | -1,38% | - |
| 17.02.2025 | 2,91 | 2,91 | 2,90 | 2,90 | 0,35% | - |
| 14.02.2025 | 3,15 | 3,32 | 2,85 | 2,89 | -7,96% | - |
| 13.02.2025 | 2,61 | 3,61 | 2,54 | 3,14 | 19,85% | - |
| 12.02.2025 | 2,51 | 2,66 | 2,35 | 2,62 | 3,97% | 1.400,00 |
| 11.02.2025 | 2,96 | 3,17 | 2,52 | 2,52 | -15,15% | 2.800,00 |