1,330€
0,38%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 14.10.2025 | 1,31 | 1,35 | 1,28 | 1,31 | 1,55% | - |
| 13.10.2025 | 1,29 | 1,32 | 1,27 | 1,29 | 4,03% | - |
| 10.10.2025 | 1,28 | 1,33 | 1,24 | 1,24 | -9,49% | - |
| 09.10.2025 | 1,32 | 1,38 | 1,31 | 1,37 | 7,87% | - |
| 08.10.2025 | 1,29 | 1,33 | 1,27 | 1,27 | -0,39% | - |
| 07.10.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 0,39% | - |
| 06.10.2025 | 1,31 | 1,31 | 1,26 | 1,27 | -3,05% | - |
| 03.10.2025 | 1,29 | 1,31 | 1,27 | 1,31 | 1,16% | - |
| 02.10.2025 | 1,23 | 1,30 | 1,22 | 1,30 | 5,28% | - |
| 01.10.2025 | 1,24 | 1,31 | 1,22 | 1,23 | -1,60% | - |
| 30.09.2025 | 1,26 | 1,29 | 1,25 | 1,25 | 1,63% | - |
| 29.09.2025 | 1,31 | 1,31 | 1,23 | 1,23 | -5,75% | - |
| 26.09.2025 | 1,23 | 1,31 | 1,21 | 1,31 | 5,24% | - |
| 25.09.2025 | 1,25 | 1,27 | 1,24 | 1,24 | -0,80% | - |
| 24.09.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 2,04% | - |
| 23.09.2025 | 1,27 | 1,28 | 1,22 | 1,23 | -3,54% | - |
| 22.09.2025 | 1,23 | 1,27 | 1,19 | 1,27 | 0,40% | - |
| 19.09.2025 | 1,27 | 1,27 | 1,26 | 1,27 | -0,78% | - |
| 18.09.2025 | 1,25 | 1,28 | 1,23 | 1,28 | 2,82% | - |
| 17.09.2025 | 1,29 | 1,31 | 1,23 | 1,24 | -3,88% | - |
| 16.09.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -1,90% | - |
| 15.09.2025 | 1,36 | 1,48 | 1,32 | 1,32 | -6,07% | - |
| 12.09.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,41% | - |
| 11.09.2025 | 1,44 | 1,45 | 1,40 | 1,42 | -4,38% | - |
| 10.09.2025 | 1,49 | 1,49 | 1,48 | 1,49 | -0,67% | - |
| 09.09.2025 | 1,48 | 1,52 | 1,41 | 1,50 | -3,86% | - |
| 08.09.2025 | 1,60 | 1,64 | 1,56 | 1,56 | -2,51% | - |
| 05.09.2025 | 1,41 | 1,61 | 1,38 | 1,60 | 14,34% | - |
| 04.09.2025 | 1,48 | 1,49 | 1,38 | 1,40 | -5,42% | - |
| 03.09.2025 | 1,43 | 1,48 | 1,40 | 1,48 | 2,43% | - |
| 02.09.2025 | 1,39 | 1,44 | 1,36 | 1,44 | 2,86% | - |
| 01.09.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 29.08.2025 | 1,39 | 1,40 | 1,32 | 1,40 | 0,72% | - |
| 28.08.2025 | 1,46 | 1,47 | 1,39 | 1,39 | -2,46% | - |
| 27.08.2025 | 1,39 | 1,46 | 1,37 | 1,42 | 2,53% | - |
| 26.08.2025 | 1,29 | 1,39 | 1,25 | 1,39 | 7,36% | - |
| 25.08.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 4,03% | - |
| 22.08.2025 | 1,25 | 1,29 | 1,23 | 1,24 | -0,40% | - |
| 21.08.2025 | 1,23 | 1,26 | 1,20 | 1,25 | 2,05% | - |
| 20.08.2025 | 1,27 | 1,34 | 1,20 | 1,22 | -3,56% | - |
| 19.08.2025 | 1,35 | 1,40 | 1,24 | 1,27 | -6,30% | - |
| 18.08.2025 | 1,33 | 1,38 | 1,31 | 1,35 | 2,27% | - |
| 15.08.2025 | 1,36 | 1,41 | 1,32 | 1,32 | -2,58% | - |
| 14.08.2025 | 1,34 | 1,38 | 1,33 | 1,36 | -1,09% | - |
| 13.08.2025 | 1,44 | 1,47 | 1,33 | 1,37 | -4,53% | - |
| 12.08.2025 | 1,45 | 1,48 | 1,41 | 1,44 | -1,37% | - |
| 11.08.2025 | 1,43 | 1,48 | 1,34 | 1,46 | 2,11% | - |
| 08.08.2025 | 1,46 | 1,47 | 1,29 | 1,43 | -0,70% | - |
| 07.08.2025 | 1,45 | 1,50 | 1,43 | 1,44 | -0,69% | - |
| 06.08.2025 | 1,51 | 1,51 | 1,38 | 1,45 | -3,02% | - |
| 05.08.2025 | 1,48 | 1,54 | 1,40 | 1,49 | 1,02% | - |
| 04.08.2025 | 1,38 | 1,55 | 1,35 | 1,48 | 7,66% | - |
| 01.08.2025 | 1,28 | 1,43 | 1,24 | 1,37 | 6,61% | - |
| 31.07.2025 | 1,32 | 1,38 | 1,28 | 1,29 | -3,02% | - |
| 30.07.2025 | 1,28 | 1,36 | 1,27 | 1,33 | 4,33% | - |
| 29.07.2025 | 1,39 | 1,40 | 1,27 | 1,27 | -7,64% | - |
| 28.07.2025 | 1,36 | 1,39 | 1,32 | 1,38 | 2,61% | - |
| 25.07.2025 | 1,37 | 1,37 | 1,33 | 1,34 | -0,37% | - |
| 24.07.2025 | 1,34 | 1,37 | 1,32 | 1,35 | 0,37% | - |
| 23.07.2025 | 1,36 | 1,40 | 1,33 | 1,34 | 0,00% | - |
| 22.07.2025 | 1,24 | 1,34 | 1,23 | 1,34 | 7,63% | - |
| 21.07.2025 | 1,25 | 1,29 | 1,21 | 1,25 | 0,00% | - |
| 18.07.2025 | 1,24 | 1,30 | 1,18 | 1,25 | 1,22% | - |
| 17.07.2025 | 1,16 | 1,28 | 1,15 | 1,23 | 6,49% | - |
| 16.07.2025 | 1,21 | 1,23 | 1,14 | 1,16 | -3,75% | - |
| 15.07.2025 | 1,25 | 1,28 | 1,19 | 1,20 | -4,00% | - |
| 14.07.2025 | 1,20 | 1,28 | 1,20 | 1,25 | 4,17% | - |
| 11.07.2025 | 1,20 | 1,22 | 1,16 | 1,20 | 0,00% | - |
| 10.07.2025 | 1,16 | 1,21 | 1,14 | 1,20 | 3,45% | - |
| 09.07.2025 | 1,02 | 1,20 | 1,02 | 1,16 | 13,73% | - |
| 08.07.2025 | 1,02 | 1,06 | 1,00 | 1,02 | 0,69% | - |
| 07.07.2025 | 1,07 | 1,10 | 1,00 | 1,01 | -3,98% | - |
| 04.07.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -2,76% | - |
| 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% | - |