1,231$
-1,09%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,23 | 1,29 | 1,19 | 1,24 | 0,81% | 1.310.129,00 |
| 12.12.2025 | 1,33 | 1,33 | 1,23 | 1,23 | -6,82% | 1.568.529,00 |
| 11.12.2025 | 1,31 | 1,35 | 1,30 | 1,32 | 3,13% | 729.915,00 |
| 10.12.2025 | 1,28 | 1,33 | 1,26 | 1,28 | 1,59% | 1.042.160,00 |
| 09.12.2025 | 1,28 | 1,34 | 1,26 | 1,26 | -1,56% | 1.186.438,00 |
| 08.12.2025 | 1,23 | 1,30 | 1,17 | 1,28 | 5,79% | 2.279.439,00 |
| 05.12.2025 | 1,33 | 1,41 | 1,21 | 1,21 | -7,63% | 4.098.556,00 |
| 04.12.2025 | 1,63 | 1,67 | 1,15 | 1,31 | -14,94% | 15.679.681,00 |
| 03.12.2025 | 1,50 | 1,57 | 1,50 | 1,54 | 3,36% | 598.585,00 |
| 02.12.2025 | 1,53 | 1,55 | 1,48 | 1,49 | -2,93% | 1.315.830,00 |
| 01.12.2025 | 1,59 | 1,60 | 1,52 | 1,54 | -4,66% | 641.795,00 |
| 28.11.2025 | 1,60 | 1,63 | 1,58 | 1,61 | 1,90% | 1.000.745,00 |
| 26.11.2025 | 1,58 | 1,62 | 1,55 | 1,58 | 0,64% | 969.653,00 |
| 25.11.2025 | 1,58 | 1,63 | 1,54 | 1,57 | 0,00% | 522.617,00 |
| 24.11.2025 | 1,53 | 1,60 | 1,53 | 1,57 | 1,29% | 384.390,00 |
| 21.11.2025 | 1,52 | 1,59 | 1,51 | 1,55 | -0,64% | 318.319,00 |
| 20.11.2025 | 1,51 | 1,58 | 1,49 | 1,56 | 3,65% | 1.686.121,00 |
| 19.11.2025 | 1,57 | 1,63 | 1,48 | 1,51 | -4,14% | 1.266.032,00 |
| 18.11.2025 | 1,65 | 1,66 | 1,51 | 1,57 | -4,85% | 1.285.492,00 |
| 17.11.2025 | 1,67 | 1,72 | 1,62 | 1,65 | -1,79% | 493.134,00 |
| 14.11.2025 | 1,69 | 1,79 | 1,67 | 1,68 | -2,61% | 499.089,00 |
| 13.11.2025 | 1,77 | 1,80 | 1,68 | 1,73 | -4,43% | 434.791,00 |
| 12.11.2025 | 1,68 | 1,82 | 1,67 | 1,81 | 8,08% | 1.163.201,00 |
| 11.11.2025 | 1,60 | 1,69 | 1,57 | 1,67 | 3,09% | 392.264,00 |
| 10.11.2025 | 1,59 | 1,66 | 1,56 | 1,62 | 1,25% | 481.791,00 |
| 07.11.2025 | 1,51 | 1,62 | 1,45 | 1,60 | 4,92% | 1.011.125,00 |
| 06.11.2025 | 1,64 | 1,66 | 1,52 | 1,53 | -7,29% | 1.155.169,00 |
| 05.11.2025 | 1,61 | 1,72 | 1,58 | 1,65 | 2,17% | 1.205.971,00 |
| 04.11.2025 | 1,62 | 1,67 | 1,58 | 1,61 | -3,01% | 442.704,00 |
| 03.11.2025 | 1,68 | 1,73 | 1,64 | 1,66 | -1,19% | 293.506,00 |
| 31.10.2025 | 1,63 | 1,73 | 1,61 | 1,68 | 2,44% | 530.955,00 |
| 30.10.2025 | 1,73 | 1,75 | 1,63 | 1,64 | -5,75% | 310.431,00 |
| 29.10.2025 | 1,78 | 1,81 | 1,71 | 1,74 | -2,25% | 596.091,00 |
| 28.10.2025 | 1,79 | 1,83 | 1,71 | 1,78 | -1,11% | 628.408,00 |
| 27.10.2025 | 1,81 | 1,95 | 1,76 | 1,80 | -0,55% | 1.090.469,00 |
| 24.10.2025 | 1,75 | 1,84 | 1,72 | 1,81 | 2,69% | 1.141.229,00 |
| 23.10.2025 | 1,80 | 1,81 | 1,76 | 1,76 | -2,62% | 913.530,00 |
| 22.10.2025 | 1,89 | 1,91 | 1,71 | 1,81 | -3,21% | 1.392.783,00 |
| 21.10.2025 | 1,70 | 1,91 | 1,69 | 1,87 | 14,02% | 4.679.163,00 |
| 20.10.2025 | 1,58 | 1,66 | 1,55 | 1,64 | 4,43% | 468.065,00 |
| 17.10.2025 | 1,63 | 1,68 | 1,57 | 1,57 | -4,82% | - |
| 16.10.2025 | 1,58 | 1,70 | 1,52 | 1,65 | 5,10% | 1.266.431,00 |
| 15.10.2025 | 1,51 | 1,58 | 1,49 | 1,57 | 3,97% | 460.814,00 |
| 14.10.2025 | 1,49 | 1,57 | 1,47 | 1,51 | 1,34% | 805.353,00 |
| 13.10.2025 | 1,46 | 1,53 | 1,46 | 1,49 | 1,36% | 696.239,00 |
| 10.10.2025 | 1,48 | 1,51 | 1,45 | 1,47 | -4,55% | 1.183.921,00 |
| 09.10.2025 | 1,54 | 1,59 | 1,52 | 1,54 | 0,65% | 287.803,00 |
| 08.10.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 3,38% | 2.946.143,00 |
| 07.10.2025 | 1,48 | 1,51 | 1,45 | 1,48 | -0,67% | 554.212,00 |
| 06.10.2025 | 1,53 | 1,53 | 1,47 | 1,49 | -1,97% | 441.252,00 |
| 03.10.2025 | 1,52 | 1,54 | 1,48 | 1,52 | 1,33% | 294.476,00 |
| 02.10.2025 | 1,45 | 1,55 | 1,42 | 1,50 | 3,45% | 510.359,00 |
| 01.10.2025 | 1,48 | 1,54 | 1,43 | 1,45 | -2,03% | 381.980,00 |
| 30.09.2025 | 1,48 | 1,51 | 1,45 | 1,48 | -0,67% | 144.115,00 |
| 29.09.2025 | 1,53 | 1,54 | 1,45 | 1,49 | -1,97% | 382.014,00 |
| 26.09.2025 | 1,44 | 1,54 | 1,43 | 1,52 | 5,56% | 369.128,00 |
| 25.09.2025 | 1,46 | 1,48 | 1,42 | 1,44 | -1,37% | 359.164,00 |
| 24.09.2025 | 1,46 | 1,48 | 1,44 | 1,46 | 0,00% | 182.127,00 |
| 23.09.2025 | 1,50 | 1,51 | 1,44 | 1,46 | -2,67% | 310.854,00 |
| 22.09.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 4,90% | 222.290,00 |
| 19.09.2025 | 1,50 | 1,52 | 1,43 | 1,43 | -4,03% | 987.118,00 |
| 18.09.2025 | 1,47 | 1,51 | 1,44 | 1,49 | 2,05% | 436.565,00 |
| 17.09.2025 | 1,54 | 1,54 | 1,45 | 1,46 | -4,58% | 535.195,00 |
| 16.09.2025 | 1,54 | 1,59 | 1,51 | 1,53 | 0,00% | 197.193,00 |
| 15.09.2025 | 1,65 | 1,65 | 1,52 | 1,53 | -3,77% | 530.446,00 |
| 12.09.2025 | 1,67 | 1,69 | 1,56 | 1,59 | -3,64% | 480.299,00 |
| 11.09.2025 | 1,68 | 1,70 | 1,64 | 1,65 | -2,37% | 290.928,00 |
| 10.09.2025 | 1,83 | 1,85 | 1,67 | 1,69 | -3,43% | 351.679,00 |
| 09.09.2025 | 1,70 | 1,78 | 1,66 | 1,75 | 1,16% | 496.548,00 |
| 08.09.2025 | 1,85 | 1,85 | 1,68 | 1,73 | -6,99% | 950.067,00 |
| 05.09.2025 | 1,62 | 1,89 | 1,61 | 1,86 | 14,11% | 3.425.954,00 |
| 04.09.2025 | 1,71 | 1,71 | 1,60 | 1,63 | -4,68% | 228.343,00 |
| 03.09.2025 | 1,66 | 1,73 | 1,64 | 1,71 | 2,09% | 749.201,00 |
| 02.09.2025 | 1,61 | 1,68 | 1,58 | 1,68 | 2,13% | 392.933,00 |
| 29.08.2025 | 1,62 | 1,64 | 1,54 | 1,64 | 1,23% | 517.819,00 |
| 28.08.2025 | 1,69 | 1,70 | 1,61 | 1,62 | -4,14% | 631.693,00 |
| 27.08.2025 | 1,60 | 1,70 | 1,58 | 1,69 | 4,32% | 619.421,00 |
| 26.08.2025 | 1,48 | 1,62 | 1,48 | 1,62 | 8,72% | 726.014,00 |
| 25.08.2025 | 1,45 | 1,50 | 1,44 | 1,49 | 2,76% | 1.107.342,00 |
| 22.08.2025 | 1,44 | 1,49 | 1,44 | 1,45 | 0,00% | 620.519,00 |
| 21.08.2025 | 1,42 | 1,47 | 1,40 | 1,45 | 1,40% | 592.746,00 |
| 20.08.2025 | 1,47 | 1,51 | 1,40 | 1,43 | -2,72% | 815.187,00 |
| 19.08.2025 | 1,57 | 1,60 | 1,44 | 1,47 | -6,37% | 847.976,00 |
| 18.08.2025 | 1,54 | 1,61 | 1,53 | 1,57 | 1,29% | 520.129,00 |
| 15.08.2025 | 1,60 | 1,65 | 1,54 | 1,55 | -1,59% | 1.083.207,00 |
| 14.08.2025 | 1,56 | 1,61 | 1,45 | 1,58 | -1,56% | 2.729.752,00 |
| 13.08.2025 | 1,68 | 1,71 | 1,55 | 1,60 | -4,76% | 2.378.120,00 |
| 12.08.2025 | 1,67 | 1,71 | 1,64 | 1,68 | -1,18% | 849.780,00 |
| 11.08.2025 | 1,61 | 1,72 | 1,61 | 1,70 | 2,41% | 1.091.474,00 |
| 08.08.2025 | 1,56 | 1,71 | 1,54 | 1,66 | -1,19% | 813.190,00 |
| 07.08.2025 | 1,70 | 1,75 | 1,66 | 1,68 | -0,59% | 566.221,00 |
| 06.08.2025 | 1,70 | 1,70 | 1,60 | 1,69 | -2,31% | 984.665,00 |
| 05.08.2025 | 1,70 | 1,75 | 1,61 | 1,73 | 1,76% | 797.258,00 |
| 04.08.2025 | 1,59 | 1,79 | 1,57 | 1,70 | 7,59% | 1.404.479,00 |
| 01.08.2025 | 1,45 | 1,65 | 1,45 | 1,58 | 8,22% | 1.475.751,00 |
| 31.07.2025 | 1,50 | 1,57 | 1,46 | 1,46 | -3,95% | 731.253,00 |
| 30.07.2025 | 1,46 | 1,56 | 1,46 | 1,52 | 4,11% | 577.277,00 |
| 29.07.2025 | 1,58 | 1,59 | 1,46 | 1,46 | -8,18% | 405.073,00 |
| 28.07.2025 | 1,56 | 1,61 | 1,53 | 1,59 | 1,27% | 1.080.567,00 |
| 25.07.2025 | 1,57 | 1,60 | 1,55 | 1,57 | -1,26% | 560.488,00 |