1,278$
-4,97%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2025 | 1,37 | 1,39 | 1,28 | 1,28 | -4,73% | - |
| 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 |
| 06.12.2024 | 14,40 | 15,00 | 14,40 | 14,69 | 2,87% | 328.780,00 |
| 05.12.2024 | 14,61 | 14,73 | 14,02 | 14,28 | -2,86% | 348.303,00 |
| 04.12.2024 | 14,70 | 15,02 | 14,26 | 14,70 | 0,48% | 632.083,00 |
| 03.12.2024 | 15,47 | 15,80 | 14,30 | 14,63 | -5,67% | 592.302,00 |
| 02.12.2024 | 14,03 | 15,80 | 13,90 | 15,51 | 12,39% | 1.060.016,00 |
| 29.11.2024 | 13,56 | 13,87 | 13,39 | 13,80 | 2,00% | 212.068,00 |
| 27.11.2024 | 13,43 | 13,70 | 13,14 | 13,53 | 1,42% | 333.273,00 |
| 26.11.2024 | 13,42 | 13,62 | 13,15 | 13,34 | -0,89% | 402.637,00 |
| 25.11.2024 | 13,19 | 14,00 | 13,00 | 13,46 | 3,70% | 411.220,00 |
| 22.11.2024 | 12,97 | 13,32 | 12,78 | 12,98 | 1,01% | 586.020,00 |
| 21.11.2024 | 12,81 | 13,26 | 12,52 | 12,85 | 0,94% | 691.670,00 |
| 20.11.2024 | 12,67 | 12,74 | 12,22 | 12,73 | -0,47% | 569.044,00 |
| 19.11.2024 | 12,21 | 12,94 | 12,01 | 12,79 | 3,81% | 469.931,00 |
| 18.11.2024 | 12,42 | 12,76 | 12,26 | 12,32 | -0,88% | 1.379.644,00 |
| 15.11.2024 | 12,90 | 12,90 | 11,76 | 12,43 | -3,27% | 741.228,00 |
| 14.11.2024 | 13,70 | 14,04 | 12,72 | 12,85 | -6,68% | 1.200.447,00 |
| 13.11.2024 | 14,01 | 14,28 | 13,72 | 13,77 | -0,43% | 251.047,00 |
| 12.11.2024 | 14,51 | 14,68 | 13,55 | 13,83 | -4,82% | 338.030,00 |
| 11.11.2024 | 15,33 | 15,85 | 14,50 | 14,53 | -3,13% | 326.452,00 |
| 08.11.2024 | 15,21 | 15,33 | 14,25 | 15,00 | -1,25% | 404.421,00 |
| 07.11.2024 | 15,78 | 15,88 | 15,15 | 15,19 | -3,25% | 232.724,00 |
| 06.11.2024 | 15,80 | 16,10 | 15,30 | 15,70 | 5,37% | 424.524,00 |
| 05.11.2024 | 14,43 | 15,08 | 14,13 | 14,90 | 2,76% | 283.362,00 |
| 04.11.2024 | 14,52 | 15,25 | 14,18 | 14,50 | -0,14% | 451.840,00 |
| 01.11.2024 | 14,18 | 14,81 | 14,10 | 14,52 | 3,20% | 333.074,00 |
| 31.10.2024 | 14,39 | 14,56 | 14,00 | 14,07 | -2,36% | 181.034,00 |
| 30.10.2024 | 14,52 | 15,00 | 14,19 | 14,41 | -2,11% | 287.453,00 |
| 29.10.2024 | 14,83 | 15,19 | 14,27 | 14,72 | -0,94% | 321.602,00 |
| 28.10.2024 | 14,44 | 15,50 | 14,09 | 14,86 | 5,02% | 471.236,00 |
| 25.10.2024 | 13,85 | 14,22 | 13,66 | 14,15 | 3,44% | 244.797,00 |
| 24.10.2024 | 14,21 | 14,29 | 13,57 | 13,68 | -3,73% | 365.055,00 |
| 23.10.2024 | 14,63 | 14,65 | 13,80 | 14,21 | -2,87% | 496.371,00 |
| 22.10.2024 | 14,58 | 14,81 | 14,21 | 14,63 | -0,20% | 220.112,00 |
| 21.10.2024 | 15,01 | 15,18 | 14,32 | 14,66 | -3,55% | 744.085,00 |
| 18.10.2024 | 14,74 | 15,36 | 14,63 | 15,20 | 3,61% | 400.915,00 |
| 17.10.2024 | 15,20 | 15,21 | 14,31 | 14,67 | -2,98% | 319.051,00 |
| 16.10.2024 | 14,14 | 15,25 | 13,92 | 15,12 | 8,00% | 616.872,00 |
| 15.10.2024 | 13,75 | 14,14 | 13,53 | 14,00 | 1,89% | 416.269,00 |
| 14.10.2024 | 13,57 | 13,84 | 13,11 | 13,74 | 0,66% | 730.063,00 |
| 11.10.2024 | 11,60 | 14,00 | 11,56 | 13,65 | 17,67% | 1.128.992,00 |
| 10.10.2024 | 11,31 | 11,62 | 11,20 | 11,60 | 1,05% | 270.075,00 |