1,701$
4,99%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 1,65 | 1,72 | 1,61 | 1,69 | 4,32% | 763.810,00 |
| 01.05.2025 | 1,58 | 1,64 | 1,51 | 1,62 | 1,89% | 735.791,00 |
| 30.04.2025 | 1,46 | 1,60 | 1,43 | 1,59 | 7,43% | 843.447,00 |
| 29.04.2025 | 1,46 | 1,54 | 1,44 | 1,48 | 0,68% | 582.437,00 |
| 28.04.2025 | 1,46 | 1,48 | 1,43 | 1,47 | 0,68% | 473.006,00 |
| 25.04.2025 | 1,54 | 1,55 | 1,45 | 1,46 | -7,01% | 653.421,00 |
| 24.04.2025 | 1,54 | 1,58 | 1,52 | 1,57 | 2,28% | 408.911,00 |
| 23.04.2025 | 1,54 | 1,58 | 1,53 | 1,54 | 2,33% | 806.549,00 |
| 22.04.2025 | 1,50 | 1,53 | 1,45 | 1,50 | 1,35% | 658.664,00 |
| 21.04.2025 | 1,42 | 1,59 | 1,41 | 1,48 | 1,37% | 1.014.657,00 |
| 17.04.2025 | 1,43 | 1,51 | 1,41 | 1,46 | 1,39% | 758.159,00 |
| 16.04.2025 | 1,43 | 1,47 | 1,40 | 1,44 | -1,37% | 565.129,00 |
| 15.04.2025 | 1,42 | 1,46 | 1,37 | 1,46 | 2,82% | 975.887,00 |
| 14.04.2025 | 1,37 | 1,44 | 1,31 | 1,42 | 5,97% | 1.241.380,00 |
| 11.04.2025 | 1,25 | 1,34 | 1,23 | 1,34 | 6,77% | 1.043.680,00 |
| 10.04.2025 | 1,30 | 1,30 | 1,23 | 1,26 | -3,83% | 783.912,00 |
| 09.04.2025 | 1,20 | 1,34 | 1,10 | 1,31 | 6,53% | 1.563.946,00 |
| 08.04.2025 | 1,30 | 1,31 | 1,20 | 1,23 | -2,00% | 976.197,00 |
| 07.04.2025 | 1,29 | 1,36 | 1,21 | 1,25 | -6,72% | 1.676.924,00 |
| 04.04.2025 | 1,28 | 1,35 | 1,24 | 1,34 | 1,90% | 1.412.099,00 |
| 03.04.2025 | 1,34 | 1,35 | 1,28 | 1,32 | -6,74% | 1.112.143,00 |
| 02.04.2025 | 1,36 | 1,46 | 1,32 | 1,41 | 2,92% | 1.092.217,00 |
| 01.04.2025 | 1,30 | 1,41 | 1,24 | 1,37 | 1,48% | 3.093.222,00 |
| 31.03.2025 | 1,43 | 1,43 | 1,33 | 1,35 | -8,16% | 1.600.616,00 |
| 28.03.2025 | 1,51 | 1,56 | 1,46 | 1,47 | -2,65% | 819.510,00 |
| 27.03.2025 | 1,47 | 1,53 | 1,44 | 1,51 | 2,72% | 1.383.898,00 |
| 26.03.2025 | 1,50 | 1,52 | 1,42 | 1,47 | -1,34% | 1.471.694,00 |
| 25.03.2025 | 1,59 | 1,64 | 1,47 | 1,49 | -6,29% | 2.004.046,00 |
| 24.03.2025 | 1,58 | 1,66 | 1,55 | 1,59 | 2,58% | 1.443.745,00 |
| 21.03.2025 | 1,56 | 1,66 | 1,52 | 1,55 | -1,90% | 3.910.438,00 |
| 20.03.2025 | 1,59 | 1,62 | 1,53 | 1,58 | -2,47% | 771.389,00 |
| 19.03.2025 | 1,66 | 1,70 | 1,60 | 1,62 | -4,14% | 2.829.342,00 |
| 18.03.2025 | 1,65 | 1,72 | 1,59 | 1,69 | -0,59% | 3.003.507,00 |
| 17.03.2025 | 1,55 | 1,78 | 1,54 | 1,70 | 10,39% | 3.212.774,00 |
| 14.03.2025 | 1,54 | 1,60 | 1,52 | 1,54 | 1,32% | 1.338.617,00 |
| 13.03.2025 | 1,59 | 1,61 | 1,50 | 1,52 | -3,80% | 1.111.515,00 |
| 12.03.2025 | 1,59 | 1,62 | 1,51 | 1,58 | 0,96% | 1.288.079,00 |
| 11.03.2025 | 1,63 | 1,68 | 1,46 | 1,57 | 9,44% | 2.249.070,00 |
| 10.03.2025 | 1,59 | 1,67 | 1,38 | 1,43 | -11,73% | 2.123.356,00 |
| 07.03.2025 | 1,58 | 1,66 | 1,55 | 1,62 | 2,21% | 1.636.422,00 |
| 06.03.2025 | 1,50 | 1,64 | 1,50 | 1,59 | 4,28% | 1.899.359,00 |
| 05.03.2025 | 1,33 | 1,61 | 1,26 | 1,52 | 13,01% | 8.310.277,00 |
| 04.03.2025 | 1,44 | 1,52 | 1,27 | 1,35 | -2,54% | 7.489.147,00 |
| 03.03.2025 | 3,10 | 3,25 | 1,37 | 1,38 | -59,88% | 19.506.632,00 |
| 28.02.2025 | 3,18 | 3,46 | 3,13 | 3,44 | 5,36% | 3.924.309,00 |
| 27.02.2025 | 3,07 | 3,36 | 3,07 | 3,27 | 4,65% | 2.855.227,00 |
| 26.02.2025 | 3,18 | 3,32 | 3,07 | 3,12 | -1,89% | 2.173.313,00 |
| 25.02.2025 | 3,06 | 3,20 | 2,99 | 3,18 | 4,95% | 3.138.756,00 |
| 24.02.2025 | 3,10 | 3,14 | 3,01 | 3,03 | -1,62% | 1.581.921,00 |
| 21.02.2025 | 3,05 | 3,13 | 3,00 | 3,08 | 2,33% | 2.091.210,00 |
| 20.02.2025 | 2,97 | 3,16 | 2,92 | 3,01 | 0,33% | 3.634.312,00 |
| 19.02.2025 | 3,00 | 3,11 | 2,94 | 3,00 | 0,67% | 2.560.790,00 |
| 18.02.2025 | 3,06 | 3,22 | 2,93 | 2,98 | -2,03% | 1.714.484,00 |
| 17.02.2025 | 3,04 | 3,05 | 3,04 | 3,04 | 0,06% | - |
| 14.02.2025 | 3,15 | 3,49 | 2,99 | 3,04 | -7,60% | 3.588.086,00 |
| 13.02.2025 | 3,08 | 3,78 | 3,05 | 3,29 | 20,96% | 15.009.469,00 |
| 12.02.2025 | 2,57 | 2,74 | 2,43 | 2,72 | 4,41% | 3.502.985,00 |
| 11.02.2025 | 3,03 | 3,07 | 2,60 | 2,61 | -15,15% | 5.299.328,00 |
| 10.02.2025 | 3,02 | 3,43 | 2,82 | 3,07 | -60,59% | 20.039.350,00 |
| 07.02.2025 | 11,82 | 11,96 | 7,18 | 7,79 | -34,81% | 6.437.193,00 |
| 06.02.2025 | 12,56 | 12,77 | 11,93 | 11,95 | -4,78% | 356.756,00 |
| 05.02.2025 | 11,47 | 12,88 | 11,37 | 12,55 | 10,38% | 565.077,00 |
| 04.02.2025 | 11,20 | 11,46 | 10,96 | 11,37 | 1,70% | 319.214,00 |
| 03.02.2025 | 10,50 | 11,22 | 10,35 | 11,18 | 4,00% | 641.204,00 |
| 31.01.2025 | 10,68 | 11,06 | 10,54 | 10,75 | 0,84% | 531.019,00 |
| 30.01.2025 | 10,86 | 11,07 | 10,58 | 10,66 | -0,74% | 488.002,00 |
| 29.01.2025 | 10,82 | 11,03 | 10,70 | 10,74 | -1,56% | 410.036,00 |
| 28.01.2025 | 11,02 | 11,08 | 10,78 | 10,91 | -0,82% | 545.007,00 |
| 27.01.2025 | 11,03 | 11,40 | 10,85 | 11,00 | 0,73% | 677.797,00 |
| 24.01.2025 | 11,15 | 11,29 | 10,81 | 10,92 | -1,97% | 434.462,00 |
| 23.01.2025 | 10,74 | 11,40 | 10,68 | 11,14 | 2,01% | 818.489,00 |
| 22.01.2025 | 10,98 | 11,25 | 10,78 | 10,92 | -1,36% | 700.768,00 |
| 21.01.2025 | 11,07 | 11,40 | 11,04 | 11,07 | -1,25% | 681.649,00 |
| 17.01.2025 | 11,65 | 11,73 | 10,94 | 11,21 | -3,36% | 672.617,00 |
| 16.01.2025 | 12,61 | 12,61 | 11,60 | 11,60 | -8,16% | 415.729,00 |
| 15.01.2025 | 11,78 | 12,70 | 11,50 | 12,63 | 12,37% | 533.913,00 |
| 14.01.2025 | 11,86 | 11,94 | 11,02 | 11,24 | -4,50% | 380.044,00 |
| 13.01.2025 | 11,74 | 12,12 | 11,20 | 11,77 | -2,00% | 405.747,00 |
| 10.01.2025 | 12,26 | 12,39 | 11,82 | 12,01 | -4,76% | 350.429,00 |
| 08.01.2025 | 13,27 | 13,27 | 12,60 | 12,61 | -4,97% | 213.882,00 |
| 07.01.2025 | 13,18 | 13,46 | 12,73 | 13,27 | 0,68% | 371.732,00 |
| 06.01.2025 | 13,55 | 13,68 | 13,02 | 13,18 | -2,59% | 351.223,00 |
| 03.01.2025 | 13,42 | 13,71 | 13,23 | 13,53 | 1,88% | 459.945,00 |
| 02.01.2025 | 13,29 | 13,40 | 12,80 | 13,28 | 0,84% | 376.965,00 |
| 31.12.2024 | 12,87 | 13,20 | 12,40 | 13,17 | 2,97% | 430.041,00 |
| 30.12.2024 | 13,36 | 13,70 | 12,59 | 12,79 | -5,68% | 337.440,00 |
| 27.12.2024 | 13,98 | 14,23 | 13,48 | 13,56 | -3,35% | 364.368,00 |
| 26.12.2024 | 13,34 | 14,26 | 13,02 | 14,03 | 4,00% | 446.981,00 |
| 24.12.2024 | 13,34 | 13,55 | 13,18 | 13,49 | 1,12% | 345.814,00 |
| 23.12.2024 | 13,18 | 13,44 | 12,53 | 13,34 | 0,98% | 819.922,00 |
| 20.12.2024 | 13,11 | 13,85 | 13,07 | 13,21 | -0,68% | 1.882.894,00 |
| 19.12.2024 | 13,94 | 14,30 | 13,10 | 13,30 | -5,03% | 1.632.834,00 |
| 18.12.2024 | 14,53 | 15,00 | 13,51 | 14,01 | -2,54% | 757.243,00 |
| 17.12.2024 | 13,78 | 14,66 | 13,70 | 14,37 | 4,74% | 368.155,00 |
| 16.12.2024 | 13,22 | 13,83 | 13,19 | 13,72 | 3,16% | 386.979,00 |
| 13.12.2024 | 13,67 | 13,69 | 13,14 | 13,30 | -3,97% | 559.083,00 |
| 12.12.2024 | 14,03 | 14,06 | 13,65 | 13,85 | -2,46% | 346.295,00 |
| 11.12.2024 | 14,65 | 14,65 | 13,96 | 14,20 | -2,20% | 349.251,00 |
| 10.12.2024 | 14,49 | 14,88 | 14,34 | 14,52 | -2,22% | 338.228,00 |
| 09.12.2024 | 14,87 | 15,27 | 14,75 | 14,85 | 1,09% | 305.100,00 |