1,042€
-1,79%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,03 | 1,06 | 1,02 | 1,04 | 0,88% | - |
| 04.05.2026 | 1,02 | 1,06 | 1,02 | 1,03 | -2,19% | - |
| 30.04.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 1,84% | - |
| 29.04.2026 | 1,04 | 1,05 | 1,01 | 1,03 | -0,39% | - |
| 28.04.2026 | 1,04 | 1,05 | 1,02 | 1,04 | 0,19% | 6.000,00 |
| 27.04.2026 | 1,04 | 1,08 | 1,03 | 1,03 | -2,46% | - |
| 24.04.2026 | 1,08 | 1,09 | 1,05 | 1,06 | -1,85% | - |
| 23.04.2026 | 1,10 | 1,12 | 1,07 | 1,08 | -2,18% | - |
| 22.04.2026 | 1,10 | 1,13 | 1,08 | 1,10 | 0,46% | - |
| 21.04.2026 | 1,09 | 1,12 | 1,08 | 1,10 | 0,18% | - |
| 20.04.2026 | 1,15 | 1,21 | 0,99 | 1,10 | -3,94% | 3.630,00 |
| 17.04.2026 | 1,11 | 1,18 | 1,10 | 1,14 | 2,42% | - |
| 16.04.2026 | 1,13 | 1,15 | 1,10 | 1,11 | 0,00% | - |
| 15.04.2026 | 1,11 | 1,14 | 1,10 | 1,11 | 0,36% | - |
| 14.04.2026 | 1,11 | 1,15 | 1,10 | 1,11 | 0,09% | - |
| 13.04.2026 | 1,10 | 1,14 | 1,04 | 1,11 | 1,09% | - |
| 10.04.2026 | 1,16 | 1,19 | 1,10 | 1,10 | -4,86% | - |
| 09.04.2026 | 1,16 | 1,17 | 1,13 | 1,15 | -1,28% | - |
| 08.04.2026 | 1,14 | 1,17 | 1,12 | 1,17 | 2,91% | - |
| 07.04.2026 | 1,14 | 1,14 | 1,10 | 1,14 | -2,99% | - |
| 02.04.2026 | 1,11 | 1,19 | 1,09 | 1,17 | 3,54% | - |
| 01.04.2026 | 1,11 | 1,14 | 1,09 | 1,13 | 2,73% | - |
| 31.03.2026 | 1,01 | 1,12 | 1,00 | 1,10 | 6,28% | - |
| 30.03.2026 | 1,02 | 1,08 | 1,00 | 1,04 | 2,48% | - |
| 27.03.2026 | 1,07 | 1,09 | 1,00 | 1,01 | -4,72% | - |
| 26.03.2026 | 1,12 | 1,14 | 1,05 | 1,06 | -7,02% | - |
| 25.03.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 2,70% | - |
| 24.03.2026 | 1,11 | 1,13 | 1,09 | 1,11 | -0,89% | - |
| 23.03.2026 | 1,11 | 1,15 | 1,10 | 1,12 | -0,88% | - |
| 20.03.2026 | 1,15 | 1,15 | 1,10 | 1,13 | 0,00% | - |
| 19.03.2026 | 1,12 | 1,15 | 1,11 | 1,13 | 0,89% | - |
| 18.03.2026 | 1,16 | 1,18 | 1,11 | 1,12 | -3,45% | - |
| 17.03.2026 | 1,16 | 1,18 | 1,12 | 1,16 | 0,87% | - |
| 16.03.2026 | 1,20 | 1,22 | 1,13 | 1,15 | -2,54% | - |
| 13.03.2026 | 1,22 | 1,27 | 1,15 | 1,18 | -3,28% | - |
| 12.03.2026 | 1,14 | 1,23 | 1,14 | 1,22 | 6,09% | - |
| 11.03.2026 | 1,20 | 1,20 | 1,13 | 1,15 | -4,17% | - |
| 10.03.2026 | 1,13 | 1,21 | 1,12 | 1,20 | 6,19% | - |
| 09.03.2026 | 1,14 | 1,16 | 1,12 | 1,13 | -0,88% | - |
| 06.03.2026 | 1,08 | 1,16 | 1,08 | 1,14 | 2,70% | - |
| 05.03.2026 | 1,11 | 1,14 | 1,09 | 1,11 | 0,00% | - |
| 04.03.2026 | 1,08 | 1,13 | 1,05 | 1,11 | 2,30% | - |
| 03.03.2026 | 1,10 | 1,11 | 1,07 | 1,09 | -0,91% | - |
| 02.03.2026 | 1,09 | 1,10 | 1,07 | 1,10 | 0,46% | - |
| 27.02.2026 | 1,10 | 1,14 | 1,08 | 1,09 | 0,00% | - |
| 26.02.2026 | 1,09 | 1,10 | 1,06 | 1,09 | 0,00% | - |
| 25.02.2026 | 1,09 | 1,13 | 1,06 | 1,09 | 0,00% | - |
| 24.02.2026 | 1,05 | 1,09 | 1,04 | 1,09 | 3,81% | - |
| 23.02.2026 | 1,02 | 1,10 | 1,02 | 1,05 | 0,48% | - |
| 20.02.2026 | 1,11 | 1,14 | 1,05 | 1,05 | -4,57% | - |
| 19.02.2026 | 1,04 | 1,13 | 1,03 | 1,10 | 4,29% | - |
| 18.02.2026 | 0,96 | 1,07 | 0,96 | 1,05 | 9,95% | - |
| 17.02.2026 | 0,94 | 0,99 | 0,93 | 0,96 | 1,60% | - |
| 16.02.2026 | 0,94 | 0,95 | 0,94 | 0,94 | -0,32% | - |
| 13.02.2026 | 0,96 | 0,99 | 0,94 | 0,94 | -1,77% | - |
| 12.02.2026 | 0,97 | 1,00 | 0,94 | 0,96 | -1,03% | - |
| 11.02.2026 | 0,95 | 1,04 | 0,95 | 0,97 | -1,52% | - |
| 10.02.2026 | 0,99 | 1,03 | 0,97 | 0,99 | 0,00% | - |
| 09.02.2026 | 0,97 | 0,99 | 0,94 | 0,99 | 1,03% | - |
| 06.02.2026 | 0,93 | 1,00 | 0,93 | 0,98 | 5,06% | 6.760,00 |
| 05.02.2026 | 1,00 | 1,04 | 0,93 | 0,93 | -8,12% | - |
| 04.02.2026 | 0,99 | 1,03 | 0,99 | 1,01 | -0,98% | - |
| 03.02.2026 | 0,99 | 1,04 | 0,99 | 1,02 | 0,49% | - |
| 02.02.2026 | 1,01 | 1,04 | 1,00 | 1,02 | -0,49% | - |
| 30.01.2026 | 1,03 | 1,07 | 0,99 | 1,02 | -0,97% | - |
| 29.01.2026 | 1,06 | 1,08 | 1,03 | 1,03 | -2,37% | - |
| 28.01.2026 | 1,07 | 1,09 | 1,05 | 1,06 | 0,48% | - |
| 27.01.2026 | 1,06 | 1,11 | 1,04 | 1,05 | -3,23% | - |
| 26.01.2026 | 1,07 | 1,13 | 1,07 | 1,09 | -1,81% | - |
| 23.01.2026 | 1,12 | 1,15 | 1,09 | 1,11 | -0,45% | - |
| 22.01.2026 | 1,08 | 1,14 | 1,08 | 1,11 | 2,30% | - |
| 21.01.2026 | 1,09 | 1,11 | 1,06 | 1,09 | 0,00% | - |
| 20.01.2026 | 1,11 | 1,13 | 1,06 | 1,09 | -2,25% | - |
| 19.01.2026 | 1,08 | 1,12 | 1,08 | 1,11 | -0,45% | 396,00 |
| 16.01.2026 | 1,08 | 1,13 | 1,08 | 1,12 | 0,45% | - |
| 15.01.2026 | 1,13 | 1,15 | 1,09 | 1,11 | -1,33% | - |
| 14.01.2026 | 1,08 | 1,14 | 1,08 | 1,13 | 0,45% | - |
| 13.01.2026 | 1,11 | 1,15 | 1,09 | 1,12 | -1,32% | - |
| 12.01.2026 | 1,10 | 1,16 | 1,10 | 1,14 | 0,00% | - |
| 09.01.2026 | 1,09 | 1,18 | 1,09 | 1,14 | 1,79% | - |
| 08.01.2026 | 1,16 | 1,17 | 1,10 | 1,12 | -3,46% | - |
| 07.01.2026 | 1,07 | 1,16 | 1,07 | 1,16 | 4,52% | - |
| 06.01.2026 | 1,09 | 1,15 | 1,07 | 1,11 | 0,45% | 7.028,00 |
| 05.01.2026 | 1,03 | 1,11 | 1,03 | 1,10 | 3,29% | - |
| 02.01.2026 | 1,03 | 1,08 | 1,03 | 1,07 | 1,91% | - |
| 30.12.2025 | 1,05 | 1,06 | 1,04 | 1,05 | -0,48% | - |
| 29.12.2025 | 1,03 | 1,06 | 1,02 | 1,05 | 2,44% | - |
| 23.12.2025 | 1,03 | 1,08 | 1,02 | 1,03 | -2,84% | - |
| 22.12.2025 | 1,07 | 1,08 | 1,04 | 1,06 | 0,48% | - |
| 19.12.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 1,45% | - |
| 18.12.2025 | 1,04 | 1,07 | 1,04 | 1,04 | -0,96% | - |
| 17.12.2025 | 1,08 | 1,10 | 1,04 | 1,05 | -2,79% | - |
| 16.12.2025 | 1,06 | 1,09 | 1,04 | 1,08 | 1,90% | - |
| 15.12.2025 | 1,04 | 1,10 | 1,02 | 1,06 | -0,47% | 528,00 |
| 12.12.2025 | 1,13 | 1,14 | 1,05 | 1,06 | -4,93% | - |
| 11.12.2025 | 1,10 | 1,14 | 1,09 | 1,12 | 1,36% | - |
| 10.12.2025 | 1,06 | 1,13 | 1,06 | 1,10 | 0,92% | 120,00 |
| 09.12.2025 | 1,11 | 1,15 | 1,09 | 1,09 | -0,91% | - |
| 08.12.2025 | 1,05 | 1,11 | 1,01 | 1,10 | 4,76% | - |
| 05.12.2025 | 1,09 | 1,21 | 1,04 | 1,05 | -5,83% | - |