1,355€
1,50%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 1,33 | 1,37 | 1,32 | 1,37 | -2,15% | - |
| 23.07.2025 | 1,36 | 1,40 | 1,33 | 1,40 | 6,08% | - |
| 22.07.2025 | 1,24 | 1,33 | 1,23 | 1,32 | 7,35% | - |
| 21.07.2025 | 1,25 | 1,29 | 1,21 | 1,23 | -4,30% | - |
| 18.07.2025 | 1,24 | 1,30 | 1,18 | 1,28 | 5,79% | - |
| 17.07.2025 | 1,16 | 1,24 | 1,15 | 1,21 | 1,68% | - |
| 16.07.2025 | 1,21 | 1,22 | 1,19 | 1,19 | -1,65% | - |
| 15.07.2025 | 1,25 | 1,25 | 1,20 | 1,21 | -3,97% | - |
| 14.07.2025 | 1,20 | 1,28 | 1,20 | 1,26 | 4,13% | - |
| 11.07.2025 | 1,20 | 1,21 | 1,16 | 1,21 | 4,31% | - |
| 10.07.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 4,98% | - |
| 09.07.2025 | 1,02 | 1,11 | 1,02 | 1,11 | 7,54% | - |
| 08.07.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -3,97% | - |
| 07.07.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 0,94% | - |
| 04.07.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 3,41% | - |
| 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% | - |