1,060€
-5,78%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -5,78% | - |
| 12.12.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,44% | - |
| 11.12.2025 | 1,10 | 1,14 | 1,09 | 1,13 | 1,80% | - |
| 10.12.2025 | 1,10 | 1,12 | 1,09 | 1,11 | -0,89% | - |
| 09.12.2025 | 1,10 | 1,15 | 1,10 | 1,12 | 9,80% | - |
| 08.12.2025 | 1,07 | 1,08 | 1,01 | 1,02 | -8,93% | - |
| 05.12.2025 | 1,13 | 1,21 | 1,11 | 1,12 | 3,70% | - |
| 04.12.2025 | 1,32 | 1,44 | 1,05 | 1,08 | -17,56% | - |
| 03.12.2025 | 1,28 | 1,35 | 1,27 | 1,31 | 1,16% | - |
| 02.12.2025 | 1,32 | 1,33 | 1,29 | 1,30 | -3,72% | - |
| 01.12.2025 | 1,37 | 1,40 | 1,34 | 1,35 | -2,18% | - |
| 28.11.2025 | 1,38 | 1,40 | 1,37 | 1,38 | 0,36% | - |
| 27.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 26.11.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -1,11% | - |
| 25.11.2025 | 1,37 | 1,42 | 1,34 | 1,36 | -0,73% | - |
| 24.11.2025 | 1,34 | 1,37 | 1,33 | 1,37 | 2,63% | - |
| 20.11.2025 | 1,33 | 1,38 | 1,32 | 1,33 | 1,92% | - |
| 19.11.2025 | 1,36 | 1,40 | 1,29 | 1,31 | -1,51% | - |
| 18.11.2025 | 1,42 | 1,43 | 1,33 | 1,33 | -9,56% | - |
| 17.11.2025 | 1,46 | 1,47 | 1,41 | 1,47 | -0,34% | - |
| 14.11.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -1,34% | - |
| 13.11.2025 | 1,56 | 1,56 | 1,46 | 1,49 | -1,65% | - |
| 12.11.2025 | 1,46 | 1,57 | 1,41 | 1,52 | 6,32% | - |
| 11.11.2025 | 1,39 | 1,44 | 1,37 | 1,43 | 1,42% | - |
| 10.11.2025 | 1,40 | 1,44 | 1,36 | 1,41 | 7,25% | - |
| 07.11.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -3,32% | - |
| 06.11.2025 | 1,42 | 1,50 | 1,36 | 1,36 | -3,56% | - |
| 05.11.2025 | 1,40 | 1,50 | 1,38 | 1,41 | -1,40% | - |
| 04.11.2025 | 1,42 | 1,45 | 1,41 | 1,43 | -3,06% | - |
| 03.11.2025 | 1,46 | 1,50 | 1,43 | 1,47 | 0,34% | - |
| 31.10.2025 | 1,42 | 1,50 | 1,41 | 1,47 | -0,68% | - |
| 30.10.2025 | 1,50 | 1,53 | 1,48 | 1,48 | -3,91% | - |
| 29.10.2025 | 1,53 | 1,55 | 1,49 | 1,54 | 0,66% | - |
| 28.10.2025 | 1,54 | 1,54 | 1,48 | 1,53 | -0,65% | - |
| 27.10.2025 | 1,60 | 1,67 | 1,53 | 1,54 | 1,99% | - |
| 24.10.2025 | 1,52 | 1,54 | 1,50 | 1,51 | -1,95% | - |
| 23.10.2025 | 1,57 | 1,59 | 1,51 | 1,54 | 3,37% | - |
| 22.10.2025 | 1,62 | 1,72 | 1,48 | 1,49 | -8,62% | - |
| 21.10.2025 | 1,40 | 1,65 | 1,40 | 1,63 | 14,84% | - |
| 17.10.2025 | 1,39 | 1,42 | 1,38 | 1,42 | 1,43% | - |
| 16.10.2025 | 1,36 | 1,45 | 1,31 | 1,40 | 3,72% | - |
| 15.10.2025 | 1,32 | 1,36 | 1,28 | 1,35 | 0,75% | - |
| 14.10.2025 | 1,31 | 1,34 | 1,28 | 1,34 | 3,89% | - |
| 13.10.2025 | 1,29 | 1,29 | 1,27 | 1,29 | -1,91% | - |
| 10.10.2025 | 1,28 | 1,33 | 1,28 | 1,31 | -4,03% | - |
| 09.10.2025 | 1,32 | 1,37 | 1,31 | 1,37 | 3,41% | - |
| 08.10.2025 | 1,29 | 1,33 | 1,28 | 1,32 | 5,18% | - |
| 07.10.2025 | 1,27 | 1,29 | 1,26 | 1,26 | -0,40% | - |
| 06.10.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -3,08% | - |
| 03.10.2025 | 1,29 | 1,31 | 1,28 | 1,30 | 5,69% | - |
| 02.10.2025 | 1,23 | 1,25 | 1,22 | 1,23 | -2,77% | - |
| 01.10.2025 | 1,24 | 1,31 | 1,24 | 1,27 | 2,02% | - |
| 30.09.2025 | 1,26 | 1,29 | 1,24 | 1,24 | -1,98% | - |
| 29.09.2025 | 1,31 | 1,31 | 1,27 | 1,27 | 2,43% | - |
| 26.09.2025 | 1,23 | 1,25 | 1,21 | 1,24 | 0,41% | - |
| 25.09.2025 | 1,24 | 1,27 | 1,23 | 1,23 | -0,81% | - |
| 24.09.2025 | 1,24 | 1,26 | 1,23 | 1,24 | -0,80% | - |
| 23.09.2025 | 1,27 | 1,28 | 1,24 | 1,25 | -0,79% | - |
| 22.09.2025 | 1,22 | 1,26 | 1,19 | 1,26 | 0,40% | - |
| 19.09.2025 | 1,26 | 1,31 | 1,25 | 1,26 | 0,40% | - |
| 18.09.2025 | 1,25 | 1,27 | 1,23 | 1,25 | -2,72% | - |
| 17.09.2025 | 1,29 | 1,31 | 1,28 | 1,29 | -0,39% | - |
| 16.09.2025 | 1,30 | 1,35 | 1,28 | 1,29 | -4,09% | - |
| 15.09.2025 | 1,36 | 1,48 | 1,35 | 1,35 | -3,93% | - |
| 12.09.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -0,71% | - |
| 11.09.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -5,05% | - |
| 10.09.2025 | 1,49 | 1,57 | 1,48 | 1,49 | 3,85% | - |
| 09.09.2025 | 1,48 | 1,50 | 1,41 | 1,43 | -2,05% | - |
| 08.09.2025 | 1,60 | 1,64 | 1,44 | 1,46 | -1,02% | - |
| 05.09.2025 | 1,40 | 1,48 | 1,38 | 1,48 | 6,88% | - |
| 04.09.2025 | 1,48 | 1,49 | 1,38 | 1,38 | -3,16% | - |
| 03.09.2025 | 1,43 | 1,47 | 1,40 | 1,43 | 4,40% | - |
| 02.09.2025 | 1,40 | 1,40 | 1,36 | 1,37 | -2,50% | - |
| 01.09.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 6,06% | - |
| 29.08.2025 | 1,38 | 1,39 | 1,32 | 1,32 | -7,04% | - |
| 28.08.2025 | 1,47 | 1,47 | 1,40 | 1,42 | 2,53% | - |
| 27.08.2025 | 1,39 | 1,42 | 1,37 | 1,39 | 7,36% | - |
| 26.08.2025 | 1,28 | 1,29 | 1,25 | 1,29 | 2,38% | - |
| 25.08.2025 | 1,24 | 1,28 | 1,24 | 1,26 | 2,44% | - |
| 22.08.2025 | 1,25 | 1,29 | 1,23 | 1,23 | -1,20% | - |
| 21.08.2025 | 1,22 | 1,26 | 1,20 | 1,25 | 0,40% | - |
| 20.08.2025 | 1,27 | 1,34 | 1,22 | 1,24 | -3,88% | - |
| 19.08.2025 | 1,35 | 1,40 | 1,29 | 1,29 | -5,49% | - |
| 18.08.2025 | 1,33 | 1,38 | 1,31 | 1,37 | -1,09% | - |
| 15.08.2025 | 1,36 | 1,41 | 1,34 | 1,38 | 2,22% | - |
| 14.08.2025 | 1,34 | 1,38 | 1,33 | 1,35 | -6,57% | - |
| 13.08.2025 | 1,44 | 1,47 | 1,36 | 1,45 | -0,34% | - |
| 12.08.2025 | 1,46 | 1,48 | 1,41 | 1,45 | -1,69% | - |
| 11.08.2025 | 1,43 | 1,48 | 1,34 | 1,48 | 5,73% | - |
| 08.08.2025 | 1,45 | 1,46 | 1,29 | 1,40 | -3,13% | - |
| 07.08.2025 | 1,45 | 1,48 | 1,44 | 1,44 | 2,49% | - |
| 06.08.2025 | 1,50 | 1,51 | 1,38 | 1,41 | -0,71% | - |
| 05.08.2025 | 1,48 | 1,54 | 1,41 | 1,42 | -0,70% | - |
| 04.08.2025 | 1,38 | 1,44 | 1,35 | 1,43 | 10,89% | - |
| 01.08.2025 | 1,28 | 1,33 | 1,24 | 1,29 | -2,28% | - |
| 31.07.2025 | 1,32 | 1,37 | 1,30 | 1,32 | -1,13% | - |
| 30.07.2025 | 1,27 | 1,34 | 1,27 | 1,33 | 1,14% | - |
| 29.07.2025 | 1,39 | 1,40 | 1,32 | 1,32 | -0,38% | - |
| 28.07.2025 | 1,36 | 1,37 | 1,32 | 1,32 | -1,49% | - |
| 25.07.2025 | 1,37 | 1,37 | 1,33 | 1,34 | -1,83% | - |