0,935€
0,54%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 0,94 | 0,94 | 0,93 | 0,94 | -1,37% | - |
| 13.02.2026 | 0,95 | 0,99 | 0,95 | 0,95 | 0,32% | - |
| 12.02.2026 | 0,97 | 0,99 | 0,94 | 0,95 | -2,07% | - |
| 11.02.2026 | 0,98 | 1,01 | 0,95 | 0,97 | -2,72% | - |
| 10.02.2026 | 0,98 | 1,03 | 0,97 | 0,99 | 0,71% | - |
| 09.02.2026 | 0,96 | 0,99 | 0,95 | 0,99 | 1,55% | - |
| 06.02.2026 | 0,92 | 1,00 | 0,92 | 0,97 | 4,30% | - |
| 05.02.2026 | 1,00 | 1,04 | 0,93 | 0,93 | -6,25% | 40.000,00 |
| 04.02.2026 | 1,03 | 1,03 | 0,99 | 0,99 | -1,78% | - |
| 03.02.2026 | 1,01 | 1,04 | 1,00 | 1,01 | -1,94% | - |
| 02.02.2026 | 1,00 | 1,04 | 1,00 | 1,03 | 0,49% | - |
| 30.01.2026 | 1,03 | 1,05 | 0,99 | 1,03 | -1,44% | - |
| 29.01.2026 | 1,05 | 1,07 | 1,03 | 1,04 | -0,95% | - |
| 28.01.2026 | 1,07 | 1,09 | 1,05 | 1,05 | 0,96% | - |
| 27.01.2026 | 1,10 | 1,10 | 1,04 | 1,04 | -4,59% | - |
| 26.01.2026 | 1,10 | 1,13 | 1,08 | 1,09 | -1,36% | - |
| 23.01.2026 | 1,13 | 1,15 | 1,09 | 1,11 | -1,34% | - |
| 22.01.2026 | 1,09 | 1,14 | 1,08 | 1,12 | 3,70% | - |
| 21.01.2026 | 1,10 | 1,11 | 1,06 | 1,08 | -0,92% | - |
| 20.01.2026 | 1,09 | 1,12 | 1,06 | 1,09 | -0,46% | - |
| 19.01.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -2,23% | - |
| 16.01.2026 | 1,11 | 1,14 | 1,10 | 1,12 | 0,00% | - |
| 15.01.2026 | 1,13 | 1,15 | 1,11 | 1,12 | -0,88% | - |
| 14.01.2026 | 1,11 | 1,14 | 1,07 | 1,13 | 0,00% | - |
| 13.01.2026 | 1,14 | 1,15 | 1,10 | 1,13 | -1,74% | - |
| 12.01.2026 | 1,13 | 1,16 | 1,10 | 1,15 | 0,88% | - |
| 09.01.2026 | 1,13 | 1,18 | 1,10 | 1,14 | 1,79% | - |
| 08.01.2026 | 1,15 | 1,20 | 1,10 | 1,12 | -2,61% | - |
| 07.01.2026 | 1,10 | 1,16 | 1,10 | 1,15 | 5,02% | - |
| 06.01.2026 | 1,10 | 1,15 | 1,07 | 1,10 | -0,45% | - |
| 05.01.2026 | 1,08 | 1,11 | 1,06 | 1,10 | 3,77% | - |
| 02.01.2026 | 1,04 | 1,07 | 1,04 | 1,06 | 0,95% | - |
| 30.12.2025 | 1,05 | 1,06 | 1,05 | 1,05 | -0,94% | - |
| 29.12.2025 | 1,03 | 1,06 | 1,02 | 1,06 | 3,92% | - |
| 23.12.2025 | 1,06 | 1,07 | 1,02 | 1,02 | -3,77% | - |
| 22.12.2025 | 1,05 | 1,08 | 1,04 | 1,06 | 1,44% | - |
| 19.12.2025 | 1,04 | 1,05 | 1,03 | 1,05 | 0,00% | - |
| 18.12.2025 | 1,05 | 1,07 | 1,04 | 1,05 | -3,69% | - |
| 17.12.2025 | 1,08 | 1,09 | 1,05 | 1,09 | 2,36% | - |
| 16.12.2025 | 1,05 | 1,09 | 1,04 | 1,06 | 0,95% | - |
| 15.12.2025 | 1,06 | 1,07 | 1,02 | 1,05 | -2,78% | - |
| 12.12.2025 | 1,13 | 1,13 | 1,07 | 1,08 | -0,92% | - |
| 11.12.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,46% | - |
| 10.12.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -0,90% | - |
| 09.12.2025 | 1,10 | 1,15 | 1,10 | 1,11 | 6,25% | - |
| 05.12.2025 | 1,13 | 1,21 | 1,04 | 1,04 | 0,97% | - |
| 04.12.2025 | 1,32 | 1,44 | 1,00 | 1,03 | -20,77% | - |
| 03.12.2025 | 1,28 | 1,35 | 1,27 | 1,30 | 0,00% | - |
| 02.12.2025 | 1,32 | 1,33 | 1,28 | 1,30 | -0,76% | - |
| 01.12.2025 | 1,37 | 1,40 | 1,31 | 1,31 | -3,68% | - |
| 28.11.2025 | 1,37 | 1,40 | 1,36 | 1,36 | -1,81% | - |
| 26.11.2025 | 1,35 | 1,40 | 1,34 | 1,39 | 1,09% | - |
| 25.11.2025 | 1,37 | 1,37 | 1,36 | 1,37 | -0,36% | - |
| 24.11.2025 | 1,34 | 1,39 | 1,33 | 1,38 | 1,85% | - |
| 21.11.2025 | 1,34 | 1,36 | 1,32 | 1,35 | 1,89% | - |
| 20.11.2025 | 1,33 | 1,38 | 1,32 | 1,33 | -8,62% | - |
| 18.11.2025 | 1,42 | 1,45 | 1,31 | 1,45 | 1,05% | 78,00 |
| 17.11.2025 | 1,46 | 1,48 | 1,41 | 1,44 | -5,28% | - |
| 14.11.2025 | 1,48 | 1,54 | 1,44 | 1,52 | -2,26% | - |
| 13.11.2025 | 1,56 | 1,56 | 1,55 | 1,55 | 3,33% | - |
| 12.11.2025 | 1,46 | 1,57 | 1,41 | 1,50 | 3,81% | - |
| 11.11.2025 | 1,40 | 1,46 | 1,37 | 1,45 | 3,21% | 3.571,00 |
| 10.11.2025 | 1,40 | 1,44 | 1,36 | 1,40 | 2,56% | - |
| 07.11.2025 | 1,33 | 1,37 | 1,26 | 1,37 | 3,41% | - |
| 06.11.2025 | 1,43 | 1,50 | 1,32 | 1,32 | -9,28% | - |
| 05.11.2025 | 1,40 | 1,50 | 1,38 | 1,46 | 5,43% | - |
| 04.11.2025 | 1,43 | 1,45 | 1,38 | 1,38 | -5,80% | - |
| 03.11.2025 | 1,46 | 1,50 | 1,43 | 1,47 | -0,34% | - |
| 31.10.2025 | 1,42 | 1,50 | 1,41 | 1,47 | -1,01% | - |
| 30.10.2025 | 1,51 | 1,53 | 1,49 | 1,49 | -1,98% | - |
| 29.10.2025 | 1,53 | 1,54 | 1,49 | 1,52 | -1,30% | - |
| 28.10.2025 | 1,53 | 1,57 | 1,48 | 1,54 | -1,29% | - |
| 27.10.2025 | 1,60 | 1,67 | 1,55 | 1,56 | -0,96% | - |
| 24.10.2025 | 1,53 | 1,58 | 1,49 | 1,57 | 2,95% | - |
| 23.10.2025 | 1,57 | 1,59 | 1,51 | 1,53 | 2,01% | - |
| 22.10.2025 | 1,62 | 1,72 | 1,48 | 1,50 | 1,70% | - |
| 21.10.2025 | 1,41 | 1,51 | 1,40 | 1,47 | 4,63% | - |
| 20.10.2025 | 1,36 | 1,43 | 1,34 | 1,41 | 0,00% | - |
| 17.10.2025 | 1,40 | 1,42 | 1,38 | 1,41 | 1,08% | - |
| 16.10.2025 | 1,36 | 1,45 | 1,31 | 1,39 | 6,11% | - |
| 15.10.2025 | 1,32 | 1,36 | 1,28 | 1,31 | 0,00% | - |
| 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% | - |