1,156$
2,15%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,12 | 1,17 | 1,12 | 1,16 | 2,03% | 450.169,00 |
| 08.09.2026 | 1,11 | 1,18 | 1,11 | 1,13 | -2,41% | 682.891,00 |
| 04.09.2026 | 1,12 | 1,19 | 1,11 | 1,16 | 2,65% | 559.895,00 |
| 03.09.2026 | 1,15 | 1,17 | 1,13 | 1,13 | -2,59% | 299.287,00 |
| 02.09.2026 | 1,11 | 1,17 | 1,11 | 1,16 | 4,04% | 740.063,00 |
| 01.09.2026 | 1,10 | 1,13 | 1,10 | 1,12 | 0,90% | 267.479,00 |
| 31.08.2026 | 1,10 | 1,12 | 1,09 | 1,11 | -0,45% | 400.005,00 |
| 28.08.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -4,31% | 233.141,00 |
| 27.08.2026 | 1,16 | 1,16 | 1,14 | 1,16 | 0,00% | 112.828,00 |
| 26.08.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -3,33% | 135.090,00 |
| 25.08.2026 | 1,14 | 1,20 | 1,13 | 1,20 | 6,10% | 321.952,00 |
| 24.08.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -2,08% | 316.089,00 |
| 21.08.2026 | 1,12 | 1,17 | 1,12 | 1,16 | 2,21% | 504.685,00 |
| 20.08.2026 | 1,19 | 1,19 | 1,12 | 1,13 | -3,83% | 401.768,00 |
| 19.08.2026 | 1,17 | 1,20 | 1,16 | 1,18 | 2,17% | 681.752,00 |
| 18.08.2026 | 1,17 | 1,23 | 1,12 | 1,15 | 4,55% | 1.373.048,00 |
| 17.08.2026 | 1,07 | 1,12 | 1,07 | 1,10 | 2,80% | 590.771,00 |
| 14.08.2026 | 1,07 | 1,09 | 1,06 | 1,07 | -0,47% | 235.026,00 |
| 13.08.2026 | 1,09 | 1,10 | 1,07 | 1,08 | -0,46% | 557.027,00 |
| 12.08.2026 | 1,04 | 1,08 | 1,02 | 1,08 | 4,35% | 913.694,00 |
| 11.08.2026 | 1,05 | 1,07 | 1,04 | 1,04 | -0,48% | 220.281,00 |
| 10.08.2026 | 1,05 | 1,06 | 1,03 | 1,04 | -0,95% | 185.129,00 |
| 07.08.2026 | 1,05 | 1,07 | 1,03 | 1,05 | 0,00% | 310.413,00 |
| 06.08.2026 | 1,04 | 1,07 | 1,03 | 1,05 | -0,47% | 639.016,00 |
| 05.08.2026 | 1,06 | 1,07 | 1,05 | 1,06 | -0,47% | 152.760,00 |
| 04.08.2026 | 1,05 | 1,07 | 1,04 | 1,06 | 1,92% | 259.713,00 |
| 03.08.2026 | 1,06 | 1,06 | 1,03 | 1,04 | 0,00% | 161.726,00 |
| 31.07.2026 | 1,07 | 1,08 | 1,04 | 1,04 | -2,35% | 334.095,00 |
| 30.07.2026 | 1,06 | 1,08 | 1,05 | 1,07 | 0,95% | 173.506,00 |
| 29.07.2026 | 1,08 | 1,08 | 1,05 | 1,06 | -1,40% | 230.479,00 |
| 28.07.2026 | 1,07 | 1,10 | 1,07 | 1,07 | -0,93% | 358.711,00 |
| 27.07.2026 | 1,08 | 1,11 | 1,07 | 1,08 | -0,92% | 208.389,00 |
| 24.07.2026 | 1,10 | 1,11 | 1,07 | 1,09 | 0,00% | 307.551,00 |
| 23.07.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | 393.200,00 |
| 22.07.2026 | 1,09 | 1,12 | 1,05 | 1,10 | 0,00% | 1.549.928,00 |
| 21.07.2026 | 1,08 | 1,10 | 1,07 | 1,10 | 2,52% | 661.671,00 |
| 20.07.2026 | 1,13 | 1,15 | 1,07 | 1,07 | -6,70% | 797.188,00 |
| 17.07.2026 | 1,09 | 1,16 | 1,09 | 1,15 | 4,07% | 405.604,00 |
| 16.07.2026 | 1,13 | 1,14 | 1,09 | 1,11 | -2,21% | 532.675,00 |
| 15.07.2026 | 1,09 | 1,14 | 1,09 | 1,13 | 3,67% | 347.537,00 |
| 14.07.2026 | 1,15 | 1,16 | 1,08 | 1,09 | -3,54% | 2.638.754,00 |
| 13.07.2026 | 1,13 | 1,18 | 1,11 | 1,13 | 0,89% | 1.219.357,00 |
| 10.07.2026 | 1,13 | 1,15 | 1,11 | 1,12 | 0,00% | 757.151,00 |
| 09.07.2026 | 1,14 | 1,15 | 1,11 | 1,12 | -0,88% | 1.482.642,00 |
| 08.07.2026 | 1,17 | 1,18 | 1,13 | 1,13 | -3,42% | 500.313,00 |
| 07.07.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 1,74% | 283.782,00 |
| 06.07.2026 | 1,16 | 1,18 | 1,14 | 1,15 | -1,71% | 453.487,00 |
| 02.07.2026 | 1,11 | 1,18 | 1,11 | 1,17 | 5,41% | 702.120,00 |
| 01.07.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -2,63% | 308.402,00 |
| 30.06.2026 | 1,14 | 1,16 | 1,13 | 1,14 | -0,87% | 256.428,00 |
| 29.06.2026 | 1,13 | 1,16 | 1,12 | 1,15 | 0,88% | 288.168,00 |
| 26.06.2026 | 1,13 | 1,14 | 1,11 | 1,14 | 0,88% | 321.039,00 |
| 25.06.2026 | 1,14 | 1,16 | 1,11 | 1,13 | 0,00% | 442.407,00 |
| 24.06.2026 | 1,16 | 1,18 | 1,13 | 1,13 | -2,59% | 360.055,00 |
| 23.06.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 0,00% | 503.724,00 |
| 22.06.2026 | 1,17 | 1,18 | 1,14 | 1,16 | 0,74% | 227.794,00 |
| 19.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,73% | - |
| 18.06.2026 | 1,20 | 1,20 | 1,14 | 1,16 | -1,28% | 472.903,00 |
| 17.06.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -1,26% | 303.539,00 |
| 16.06.2026 | 1,14 | 1,19 | 1,14 | 1,19 | 4,39% | 513.356,00 |
| 15.06.2026 | 1,16 | 1,16 | 1,12 | 1,14 | 0,88% | 375.197,00 |
| 12.06.2026 | 1,15 | 1,17 | 1,13 | 1,13 | -1,74% | 207.257,00 |
| 11.06.2026 | 1,19 | 1,19 | 1,13 | 1,15 | 0,00% | 491.599,00 |
| 10.06.2026 | 1,20 | 1,21 | 1,15 | 1,15 | -3,77% | 345.558,00 |
| 09.06.2026 | 1,16 | 1,20 | 1,13 | 1,20 | 3,02% | 279.901,00 |
| 08.06.2026 | 1,14 | 1,16 | 1,13 | 1,16 | 0,87% | 169.378,00 |
| 05.06.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -1,71% | 409.113,00 |
| 04.06.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -0,43% | 321.081,00 |
| 03.06.2026 | 1,18 | 1,20 | 1,14 | 1,18 | 1,29% | 1.589.830,00 |
| 02.06.2026 | 1,20 | 1,22 | 1,15 | 1,16 | -3,33% | 986.083,00 |
| 01.06.2026 | 1,26 | 1,26 | 1,20 | 1,20 | -4,76% | 756.116,00 |
| 29.05.2026 | 1,25 | 1,28 | 1,24 | 1,26 | 0,40% | 315.279,00 |
| 28.05.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 1,21% | 210.363,00 |
| 27.05.2026 | 1,25 | 1,27 | 1,24 | 1,24 | -0,40% | 216.689,00 |
| 26.05.2026 | 1,22 | 1,26 | 1,21 | 1,25 | 2,89% | 703.874,00 |
| 22.05.2026 | 1,24 | 1,26 | 1,20 | 1,21 | -2,02% | 212.116,00 |
| 21.05.2026 | 1,21 | 1,25 | 1,19 | 1,24 | 2,92% | 270.002,00 |
| 20.05.2026 | 1,16 | 1,23 | 1,15 | 1,20 | 3,90% | 1.568.560,00 |
| 19.05.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -2,12% | 406.242,00 |
| 18.05.2026 | 1,17 | 1,24 | 1,14 | 1,18 | 2,61% | 1.237.180,00 |
| 15.05.2026 | 1,16 | 1,17 | 1,13 | 1,15 | -1,29% | 439.114,00 |
| 14.05.2026 | 1,17 | 1,18 | 1,15 | 1,17 | -0,43% | 197.967,00 |
| 13.05.2026 | 1,17 | 1,19 | 1,16 | 1,17 | -0,85% | 171.742,00 |
| 12.05.2026 | 1,20 | 1,22 | 1,17 | 1,18 | -1,67% | 269.369,00 |
| 11.05.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -1,64% | 185.620,00 |
| 08.05.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -1,61% | 208.195,00 |
| 07.05.2026 | 1,23 | 1,27 | 1,21 | 1,24 | 0,00% | 671.357,00 |
| 06.05.2026 | 1,20 | 1,26 | 1,20 | 1,24 | 2,48% | 561.869,00 |
| 05.05.2026 | 1,21 | 1,24 | 1,19 | 1,21 | 0,83% | 241.187,00 |
| 04.05.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,00% | 308.376,00 |
| 01.05.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -1,64% | 382.510,00 |
| 30.04.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 0,41% | 363.603,00 |
| 29.04.2026 | 1,20 | 1,22 | 1,18 | 1,22 | 0,41% | 290.764,00 |
| 28.04.2026 | 1,20 | 1,23 | 1,20 | 1,21 | 0,00% | 243.671,00 |
| 27.04.2026 | 1,24 | 1,27 | 1,21 | 1,21 | -2,42% | 394.294,00 |
| 24.04.2026 | 1,26 | 1,28 | 1,23 | 1,24 | -1,59% | 339.036,00 |
| 23.04.2026 | 1,28 | 1,31 | 1,25 | 1,26 | -2,33% | 433.091,00 |
| 22.04.2026 | 1,30 | 1,33 | 1,26 | 1,29 | 0,00% | 1.164.989,00 |
| 21.04.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 0,78% | 752.065,00 |
| 20.04.2026 | 1,35 | 1,35 | 1,16 | 1,28 | -3,76% | 2.323.204,00 |