1,055€
2,93%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 2,93% | - |
| 03.07.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 1,99% | - |
| 02.07.2025 | 1,02 | 1,02 | 1,01 | 1,01 | 1,52% | - |
| 01.07.2025 | 0,99 | 1,02 | 0,98 | 0,99 | -1,98% | - |
| 30.06.2025 | 1,18 | 1,18 | 1,00 | 1,01 | -9,82% | - |
| 27.06.2025 | 1,12 | 1,16 | 1,10 | 1,12 | -4,68% | - |
| 26.06.2025 | 1,20 | 1,20 | 1,16 | 1,18 | 4,91% | - |
| 25.06.2025 | 1,13 | 1,13 | 1,08 | 1,12 | 0,00% | - |
| 24.06.2025 | 1,10 | 1,13 | 1,07 | 1,12 | 0,45% | - |
| 23.06.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 0,45% | - |
| 20.06.2025 | 1,13 | 1,16 | 1,11 | 1,11 | -0,89% | - |
| 19.06.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -6,67% | - |
| 18.06.2025 | 1,14 | 1,21 | 1,13 | 1,20 | 2,13% | - |
| 17.06.2025 | 1,16 | 1,20 | 1,16 | 1,18 | -4,47% | - |
| 13.06.2025 | 1,24 | 1,28 | 1,23 | 1,23 | -4,65% | - |
| 12.06.2025 | 1,26 | 1,33 | 1,23 | 1,29 | -2,64% | - |
| 11.06.2025 | 1,35 | 1,37 | 1,31 | 1,33 | -4,33% | - |
| 10.06.2025 | 1,40 | 1,41 | 1,34 | 1,39 | 1,09% | - |
| 09.06.2025 | 1,43 | 1,47 | 1,37 | 1,37 | 0,74% | - |
| 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% | - |
| 27.05.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 1,82% | - |
| 26.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 23.05.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 22.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 21.05.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -2,56% | - |
| 20.05.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,74% | - |
| 19.05.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -4,96% | - |
| 16.05.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 3,42% | - |
| 15.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -2,50% | - |
| 14.05.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -4,00% | - |
| 13.05.2025 | 1,27 | 1,27 | 1,25 | 1,25 | 0,00% | - |
| 12.05.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 1,63% | - |
| 09.05.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 2,50% | - |
| 08.05.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 07.05.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -9,09% | - |
| 06.05.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -5,04% | - |
| 05.05.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,11% | - |
| 02.05.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 13,60% | - |
| 30.04.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 2,46% | - |
| 29.04.2025 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 28.04.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -8,27% | - |
| 25.04.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 9,92% | - |
| 24.04.2025 | 1,30 | 1,30 | 1,21 | 1,21 | -5,47% | - |
| 23.04.2025 | 1,29 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 22.04.2025 | 1,25 | 1,28 | 1,24 | 1,28 | 4,07% | - |
| 17.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 16.04.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 1,68% | - |
| 15.04.2025 | 1,20 | 1,21 | 1,19 | 1,19 | 2,59% | - |
| 14.04.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 10,48% | - |
| 11.04.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -7,89% | - |
| 10.04.2025 | 1,14 | 1,14 | 1,12 | 1,14 | 6,54% | - |
| 09.04.2025 | 1,05 | 1,07 | 1,05 | 1,07 | -4,46% | - |
| 08.04.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -1,75% | - |
| 07.04.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 0,00% | - |
| 04.04.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -1,72% | - |
| 03.04.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -3,33% | - |
| 02.04.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 0,00% | - |
| 01.04.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -4,00% | - |
| 31.03.2025 | 1,29 | 1,30 | 1,25 | 1,25 | -8,09% | - |
| 28.03.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 27.03.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 1,50% | - |
| 26.03.2025 | 1,35 | 1,37 | 1,33 | 1,33 | -6,34% | - |
| 25.03.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -0,70% | - |
| 24.03.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 3,62% | - |
| 21.03.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -5,48% | - |
| 20.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 19.03.2025 | 1,53 | 1,53 | 1,48 | 1,48 | -1,99% | - |
| 18.03.2025 | 1,49 | 1,51 | 1,47 | 1,51 | 2,03% | - |
| 17.03.2025 | 1,37 | 1,48 | 1,37 | 1,48 | 4,96% | - |
| 14.03.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 2,17% | - |
| 13.03.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 12.03.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 5,30% | - |
| 11.03.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -8,97% | - |
| 10.03.2025 | 1,43 | 1,45 | 1,41 | 1,45 | 2,11% | - |
| 07.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,07% | - |
| 06.03.2025 | 1,41 | 1,48 | 1,35 | 1,47 | 17,20% | - |
| 05.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,66% | - |
| 04.03.2025 | 1,34 | 1,46 | 1,22 | 1,33 | -59,10% | - |
| 03.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 4,52% | - |
| 28.02.2025 | 3,13 | 3,15 | 3,02 | 3,10 | -1,27% | - |
| 27.02.2025 | 3,02 | 3,22 | 2,94 | 3,14 | 0,96% | - |
| 26.02.2025 | 3,04 | 3,15 | 2,97 | 3,11 | 9,12% | - |
| 25.02.2025 | 2,90 | 2,95 | 2,85 | 2,85 | -2,06% | - |
| 24.02.2025 | 2,96 | 3,01 | 2,88 | 2,91 | -2,68% | - |
| 21.02.2025 | 2,86 | 2,99 | 2,86 | 2,99 | 0,00% | - |
| 20.02.2025 | 2,86 | 3,00 | 2,79 | 2,99 | 0,67% | - |
| 19.02.2025 | 2,86 | 2,98 | 2,83 | 2,97 | 3,13% | - |
| 18.02.2025 | 2,90 | 3,07 | 2,87 | 2,88 | 2,13% | - |
| 17.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,41% | - |
| 14.02.2025 | 3,15 | 3,30 | 2,92 | 2,95 | -13,74% | - |
| 13.02.2025 | 2,61 | 3,61 | 2,54 | 3,42 | 39,02% | - |
| 12.02.2025 | 2,51 | 2,66 | 2,35 | 2,46 | -12,14% | - |
| 11.02.2025 | 2,96 | 3,17 | 2,76 | 2,80 | -5,41% | - |