0,935€
-2,09%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 0,94 | 0,94 | 0,94 | 0,94 | -2,09% | - |
| 13.02.2026 | 0,95 | 0,99 | 0,95 | 0,96 | -1,29% | - |
| 12.02.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -0,77% | - |
| 11.02.2026 | 0,99 | 0,99 | 0,98 | 0,98 | 0,00% | - |
| 10.02.2026 | 0,99 | 1,00 | 0,98 | 0,98 | 1,04% | - |
| 09.02.2026 | 0,98 | 0,98 | 0,97 | 0,97 | 4,61% | - |
| 06.02.2026 | 0,93 | 0,95 | 0,92 | 0,92 | -7,29% | - |
| 05.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 02.02.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -2,68% | - |
| 30.01.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,14% | - |
| 29.01.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 28.01.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -2,28% | - |
| 27.01.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 26.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,67% | - |
| 23.01.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 3,21% | - |
| 22.01.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -0,46% | - |
| 21.01.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,46% | - |
| 20.01.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,46% | - |
| 19.01.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -1,79% | - |
| 16.01.2026 | 1,10 | 1,12 | 1,10 | 1,12 | -0,89% | - |
| 15.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,81% | - |
| 14.01.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -2,64% | - |
| 13.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,89% | - |
| 12.01.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 09.01.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -1,75% | - |
| 08.01.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 4,57% | - |
| 07.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 06.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,86% | - |
| 05.01.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 3,37% | - |
| 02.01.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -0,48% | - |
| 30.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,70% | - |
| 29.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,61% | - |
| 22.12.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 1,93% | - |
| 19.12.2025 | 1,04 | 1,05 | 1,03 | 1,04 | -2,82% | - |
| 17.12.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 1,91% | - |
| 16.12.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -7,11% | - |
| 12.12.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 4,17% | - |
| 11.12.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -0,92% | - |
| 10.12.2025 | 1,09 | 1,11 | 1,08 | 1,09 | -3,11% | - |
| 09.12.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 4,17% | - |
| 08.12.2025 | 1,06 | 1,08 | 1,06 | 1,08 | -2,26% | - |
| 05.12.2025 | 1,12 | 1,14 | 1,08 | 1,11 | 8,33% | - |
| 04.12.2025 | 1,32 | 1,43 | 1,00 | 1,02 | -22,43% | - |
| 02.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,13% | - |
| 01.12.2025 | 1,40 | 1,40 | 1,31 | 1,33 | -4,32% | - |
| 28.11.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 1,83% | - |
| 27.11.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,00% | - |
| 26.11.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 1,49% | - |
| 25.11.2025 | 1,36 | 1,43 | 1,34 | 1,35 | -0,74% | - |
| 24.11.2025 | 1,35 | 1,38 | 1,35 | 1,36 | 0,37% | - |
| 21.11.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,50% | - |
| 20.11.2025 | 1,30 | 1,33 | 1,30 | 1,33 | -1,85% | - |
| 19.11.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -4,58% | - |
| 18.11.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -1,39% | - |
| 17.11.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -2,04% | - |
| 14.11.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -5,77% | - |
| 13.11.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 1,63% | - |
| 12.11.2025 | 1,45 | 1,57 | 1,41 | 1,54 | 9,64% | - |
| 11.11.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,36% | - |
| 10.11.2025 | 1,40 | 1,43 | 1,36 | 1,40 | 4,89% | - |
| 07.11.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -2,56% | - |
| 06.11.2025 | 1,43 | 1,48 | 1,35 | 1,37 | -2,15% | - |
| 05.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,45% | - |
| 04.11.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -2,72% | - |
| 03.11.2025 | 1,47 | 1,50 | 1,43 | 1,47 | 3,52% | - |
| 31.10.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -4,70% | - |
| 30.10.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -2,30% | - |
| 29.10.2025 | 1,53 | 1,55 | 1,49 | 1,53 | -0,65% | - |
| 28.10.2025 | 1,55 | 1,55 | 1,48 | 1,54 | -2,54% | - |
| 27.10.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 3,96% | - |
| 24.10.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -8,73% | - |
| 22.10.2025 | 1,63 | 1,67 | 1,57 | 1,66 | 3,11% | - |
| 21.10.2025 | 1,41 | 1,65 | 1,41 | 1,61 | 14,59% | 14.000,00 |
| 20.10.2025 | 1,35 | 1,42 | 1,34 | 1,41 | 0,72% | - |
| 17.10.2025 | 1,43 | 1,43 | 1,39 | 1,40 | 1,45% | - |
| 16.10.2025 | 1,38 | 1,38 | 1,33 | 1,38 | 7,00% | - |
| 15.10.2025 | 1,31 | 1,32 | 1,28 | 1,29 | 1,18% | - |
| 14.10.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -1,93% | - |
| 13.10.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 1,57% | - |
| 10.10.2025 | 1,33 | 1,33 | 1,25 | 1,28 | -3,04% | 100,00 |
| 09.10.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 2,73% | - |
| 08.10.2025 | 1,26 | 1,30 | 1,23 | 1,28 | -1,54% | - |
| 06.10.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,39% | - |
| 03.10.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 5,28% | - |
| 02.10.2025 | 1,24 | 1,27 | 1,22 | 1,23 | -1,60% | - |
| 01.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 30.09.2025 | 1,27 | 1,29 | 1,23 | 1,27 | 2,42% | - |
| 25.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 24.09.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,40% | - |
| 23.09.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,97% | - |
| 19.09.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 2,01% | - |
| 18.09.2025 | 1,28 | 1,28 | 1,23 | 1,25 | -3,49% | - |
| 17.09.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 16.09.2025 | 1,30 | 1,36 | 1,28 | 1,29 | -8,83% | - |
| 15.09.2025 | 1,36 | 1,54 | 1,35 | 1,42 | 0,71% | - |
| 12.09.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -2,77% | - |
| 11.09.2025 | 1,45 | 1,46 | 1,45 | 1,45 | -3,34% | - |
| 10.09.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 1,70% | - |
| 09.09.2025 | 1,47 | 1,47 | 1,45 | 1,47 | -7,84% | - |
| 05.09.2025 | 1,41 | 1,61 | 1,39 | 1,60 | 14,75% | - |