1,480€
20,33%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 3,76 | 3,78 | 2,63 | 2,97 | -60,66% | 524,00 |
| 07.02.2025 | 11,55 | 11,90 | 6,95 | 7,55 | -34,35% | - |
| 06.02.2025 | 12,15 | 12,40 | 11,50 | 11,50 | -4,56% | - |
| 05.02.2025 | 10,95 | 12,30 | 10,90 | 12,05 | 10,05% | - |
| 04.02.2025 | 10,85 | 11,05 | 10,60 | 10,95 | 0,92% | - |
| 03.02.2025 | 10,18 | 10,90 | 10,10 | 10,85 | 4,83% | - |
| 31.01.2025 | 10,25 | 10,65 | 10,15 | 10,35 | 0,98% | - |
| 30.01.2025 | 10,20 | 10,85 | 10,20 | 10,25 | -0,97% | - |
| 29.01.2025 | 10,50 | 10,70 | 10,30 | 10,35 | -0,96% | - |
| 28.01.2025 | 10,45 | 10,85 | 10,30 | 10,45 | 0,00% | - |
| 27.01.2025 | 10,30 | 10,80 | 10,20 | 10,45 | 0,48% | - |
| 24.01.2025 | 10,40 | 11,05 | 10,30 | 10,40 | -2,80% | - |
| 23.01.2025 | 10,50 | 10,90 | 10,25 | 10,70 | 2,39% | - |
| 22.01.2025 | 10,60 | 10,80 | 10,40 | 10,45 | -1,88% | - |
| 21.01.2025 | 10,90 | 10,95 | 10,60 | 10,65 | -2,29% | - |
| 20.01.2025 | 10,90 | 11,00 | 10,80 | 10,90 | 0,00% | - |
| 17.01.2025 | 11,30 | 11,65 | 10,65 | 10,90 | -3,54% | - |
| 16.01.2025 | 12,25 | 12,30 | 11,25 | 11,30 | -8,13% | - |
| 15.01.2025 | 10,95 | 12,35 | 10,95 | 12,30 | 12,33% | - |
| 14.01.2025 | 11,30 | 11,70 | 10,70 | 10,95 | -5,19% | - |
| 13.01.2025 | 11,65 | 12,00 | 10,95 | 11,55 | -1,28% | - |
| 10.01.2025 | 12,15 | 12,50 | 11,55 | 11,70 | -3,70% | - |
| 09.01.2025 | 12,25 | 12,25 | 12,15 | 12,15 | -0,82% | - |
| 08.01.2025 | 12,85 | 12,90 | 12,20 | 12,25 | -4,30% | - |
| 07.01.2025 | 12,40 | 13,20 | 12,25 | 12,80 | 0,79% | - |
| 06.01.2025 | 12,90 | 13,25 | 12,55 | 12,70 | -3,42% | - |
| 03.01.2025 | 12,95 | 13,30 | 12,85 | 13,15 | 1,94% | - |
| 02.01.2025 | 12,80 | 13,20 | 12,50 | 12,90 | 0,39% | - |
| 30.12.2024 | 12,95 | 13,05 | 12,85 | 12,85 | -1,15% | - |
| 27.12.2024 | 13,40 | 13,60 | 12,90 | 13,00 | 1,56% | - |
| 23.12.2024 | 12,50 | 12,90 | 12,10 | 12,80 | 0,79% | - |
| 20.12.2024 | 12,75 | 13,25 | 12,45 | 12,70 | -0,78% | - |
| 19.12.2024 | 13,50 | 13,80 | 12,65 | 12,80 | -5,19% | - |
| 18.12.2024 | 13,75 | 14,30 | 13,05 | 13,50 | -1,46% | - |
| 17.12.2024 | 13,05 | 13,95 | 12,60 | 13,70 | 4,58% | - |
| 16.12.2024 | 12,70 | 13,20 | 12,55 | 13,10 | 3,15% | - |
| 13.12.2024 | 13,00 | 13,45 | 12,15 | 12,70 | -3,79% | - |
| 12.12.2024 | 13,45 | 13,80 | 12,95 | 13,20 | -2,22% | - |
| 11.12.2024 | 13,85 | 14,05 | 13,30 | 13,50 | -2,17% | - |
| 10.12.2024 | 13,80 | 14,15 | 13,15 | 13,80 | -2,13% | - |
| 09.12.2024 | 13,70 | 14,40 | 13,70 | 14,10 | 1,08% | - |
| 06.12.2024 | 13,50 | 14,25 | 13,35 | 13,95 | 3,33% | - |
| 05.12.2024 | 13,95 | 14,30 | 13,30 | 13,50 | -3,57% | - |
| 04.12.2024 | 13,90 | 14,30 | 13,65 | 14,00 | 0,36% | - |