1,245$
-1,60%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,20 | 1,27 | 1,18 | 1,26 | 5,00% | 1.120.958,00 |
| 02.07.2025 | 1,20 | 1,25 | 1,16 | 1,20 | 2,56% | 1.203.002,00 |
| 01.07.2025 | 1,16 | 1,26 | 1,13 | 1,17 | 0,43% | 1.440.178,00 |
| 30.06.2025 | 1,25 | 1,29 | 1,14 | 1,17 | -6,80% | 3.103.804,00 |
| 27.06.2025 | 1,33 | 1,34 | 1,25 | 1,25 | -3,85% | 11.039.936,00 |
| 26.06.2025 | 1,38 | 1,43 | 1,28 | 1,30 | -5,80% | 1.058.267,00 |
| 25.06.2025 | 1,30 | 1,42 | 1,25 | 1,38 | 6,15% | 1.204.332,00 |
| 24.06.2025 | 1,25 | 1,33 | 1,24 | 1,30 | 4,00% | 570.006,00 |
| 23.06.2025 | 1,28 | 1,31 | 1,23 | 1,25 | -2,34% | 723.083,00 |
| 20.06.2025 | 1,32 | 1,34 | 1,26 | 1,28 | -2,29% | 1.198.438,00 |
| 18.06.2025 | 1,31 | 1,39 | 1,28 | 1,31 | 0,00% | 648.739,00 |
| 17.06.2025 | 1,35 | 1,41 | 1,29 | 1,31 | -3,68% | 730.084,00 |
| 16.06.2025 | 1,39 | 1,43 | 1,33 | 1,36 | -1,45% | 683.979,00 |
| 13.06.2025 | 1,44 | 1,48 | 1,36 | 1,38 | -6,12% | 561.221,00 |
| 12.06.2025 | 1,45 | 1,54 | 1,42 | 1,47 | 0,68% | 405.082,00 |
| 11.06.2025 | 1,55 | 1,55 | 1,46 | 1,46 | -5,19% | 584.112,00 |
| 10.06.2025 | 1,60 | 1,65 | 1,52 | 1,54 | -3,75% | 646.570,00 |
| 09.06.2025 | 1,65 | 1,68 | 1,55 | 1,60 | -1,84% | 810.396,00 |
| 06.06.2025 | 1,62 | 1,70 | 1,60 | 1,63 | 0,93% | 956.804,00 |
| 05.06.2025 | 1,65 | 1,67 | 1,56 | 1,62 | -2,71% | 947.819,00 |
| 04.06.2025 | 1,61 | 1,69 | 1,60 | 1,66 | 3,75% | 1.302.726,00 |
| 03.06.2025 | 1,44 | 1,63 | 1,44 | 1,60 | 11,11% | 1.578.791,00 |
| 02.06.2025 | 1,37 | 1,50 | 1,36 | 1,44 | 6,67% | 1.306.577,00 |
| 30.05.2025 | 1,35 | 1,40 | 1,31 | 1,35 | -1,46% | 2.667.149,00 |
| 29.05.2025 | 1,33 | 1,41 | 1,31 | 1,37 | 1,48% | 869.432,00 |
| 28.05.2025 | 1,27 | 1,38 | 1,26 | 1,35 | 5,47% | 1.009.477,00 |
| 27.05.2025 | 1,30 | 1,31 | 1,22 | 1,28 | -0,78% | 885.285,00 |
| 23.05.2025 | 1,32 | 1,36 | 1,28 | 1,29 | -3,73% | 511.960,00 |
| 22.05.2025 | 1,33 | 1,38 | 1,31 | 1,34 | 0,75% | 712.308,00 |
| 21.05.2025 | 1,34 | 1,39 | 1,31 | 1,33 | -2,92% | 872.266,00 |
| 20.05.2025 | 1,34 | 1,39 | 1,25 | 1,37 | 1,48% | 3.009.234,00 |
| 19.05.2025 | 1,36 | 1,38 | 1,31 | 1,35 | -2,17% | 1.596.689,00 |
| 16.05.2025 | 1,37 | 1,43 | 1,32 | 1,38 | 0,73% | 1.201.502,00 |
| 15.05.2025 | 1,35 | 1,38 | 1,32 | 1,37 | 0,74% | 419.985,00 |
| 14.05.2025 | 1,38 | 1,40 | 1,34 | 1,36 | -1,45% | 590.747,00 |
| 13.05.2025 | 1,49 | 1,50 | 1,33 | 1,38 | -6,12% | 1.165.064,00 |
| 12.05.2025 | 1,44 | 1,52 | 1,42 | 1,47 | 4,26% | 754.108,00 |
| 09.05.2025 | 1,45 | 1,51 | 1,39 | 1,41 | -3,42% | 551.684,00 |
| 08.05.2025 | 1,44 | 1,48 | 1,36 | 1,46 | 2,10% | 841.584,00 |
| 07.05.2025 | 1,42 | 1,52 | 1,40 | 1,43 | 0,00% | 711.942,00 |
| 06.05.2025 | 1,54 | 1,60 | 1,41 | 1,43 | -10,06% | 627.279,00 |
| 05.05.2025 | 1,69 | 1,71 | 1,58 | 1,59 | -5,92% | 435.408,00 |
| 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 |