1,070€
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 03.07.2025 | 1,01 | 1,09 | 1,01 | 1,07 | 4,90% | - |
| 02.07.2025 | 0,98 | 1,04 | 0,98 | 1,02 | 2,26% | - |
| 01.07.2025 | 1,01 | 1,06 | 0,96 | 1,00 | 1,79% | - |
| 30.06.2025 | 1,25 | 1,27 | 0,97 | 0,98 | -9,26% | - |
| 27.06.2025 | 1,11 | 1,17 | 1,08 | 1,08 | -2,70% | - |
| 26.06.2025 | 1,18 | 1,23 | 1,10 | 1,11 | -7,50% | - |
| 25.06.2025 | 1,12 | 1,21 | 1,08 | 1,20 | 6,19% | - |
| 24.06.2025 | 1,09 | 1,19 | 1,08 | 1,13 | 4,15% | - |
| 23.06.2025 | 1,11 | 1,17 | 1,07 | 1,09 | -2,69% | - |
| 20.06.2025 | 1,14 | 1,18 | 1,09 | 1,12 | -1,33% | - |
| 19.06.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | - |
| 18.06.2025 | 1,16 | 1,21 | 1,11 | 1,14 | -0,44% | - |
| 17.06.2025 | 1,18 | 1,27 | 1,13 | 1,15 | -2,14% | - |
| 16.06.2025 | 1,20 | 1,33 | 1,16 | 1,17 | -2,50% | - |
| 13.06.2025 | 1,27 | 1,32 | 1,18 | 1,20 | -4,00% | - |
| 12.06.2025 | 1,27 | 1,34 | 1,17 | 1,25 | -2,72% | - |
| 11.06.2025 | 1,35 | 1,41 | 1,28 | 1,29 | -4,81% | - |
| 10.06.2025 | 1,39 | 1,47 | 1,33 | 1,35 | -3,23% | - |
| 09.06.2025 | 1,43 | 1,49 | 1,35 | 1,40 | -2,45% | - |
| 06.06.2025 | 1,41 | 1,49 | 1,41 | 1,43 | 1,42% | 385,00 |
| 05.06.2025 | 1,46 | 1,46 | 1,36 | 1,41 | -2,76% | - |
| 04.06.2025 | 1,43 | 1,48 | 1,37 | 1,45 | 2,84% | - |
| 03.06.2025 | 1,26 | 1,43 | 1,25 | 1,41 | 12,35% | - |
| 02.06.2025 | 1,19 | 1,31 | 1,18 | 1,26 | 5,46% | - |
| 30.05.2025 | 1,21 | 1,34 | 1,16 | 1,19 | -1,65% | - |
| 29.05.2025 | 1,20 | 1,24 | 1,15 | 1,21 | 0,83% | - |
| 28.05.2025 | 1,14 | 1,22 | 1,12 | 1,20 | 5,73% | - |
| 27.05.2025 | 1,14 | 1,19 | 1,09 | 1,14 | -0,87% | - |
| 26.05.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 0,44% | - |
| 23.05.2025 | 1,20 | 1,25 | 1,13 | 1,14 | -4,20% | - |
| 22.05.2025 | 1,17 | 1,22 | 1,16 | 1,19 | 0,85% | - |
| 21.05.2025 | 1,21 | 1,22 | 1,16 | 1,18 | -2,48% | 700,00 |
| 20.05.2025 | 1,20 | 1,24 | 1,16 | 1,21 | 1,26% | - |
| 19.05.2025 | 1,22 | 1,28 | 1,17 | 1,20 | -2,85% | - |
| 16.05.2025 | 1,22 | 1,31 | 1,19 | 1,23 | 0,00% | - |
| 15.05.2025 | 1,23 | 1,25 | 1,18 | 1,23 | 0,00% | - |
| 14.05.2025 | 1,24 | 1,26 | 1,19 | 1,23 | -0,81% | - |
| 13.05.2025 | 1,33 | 1,39 | 1,20 | 1,24 | -6,77% | - |
| 12.05.2025 | 1,28 | 1,37 | 1,26 | 1,33 | 6,40% | - |
| 09.05.2025 | 1,29 | 1,34 | 1,24 | 1,25 | -4,21% | - |
| 08.05.2025 | 1,27 | 1,32 | 1,21 | 1,31 | 3,57% | - |
| 07.05.2025 | 1,29 | 1,34 | 1,23 | 1,26 | 0,40% | - |
| 06.05.2025 | 1,40 | 1,40 | 1,25 | 1,26 | -11,62% | - |
| 05.05.2025 | 1,50 | 1,52 | 1,41 | 1,42 | -4,70% | - |
| 02.05.2025 | 1,40 | 1,52 | 1,40 | 1,49 | 6,43% | - |
| 30.04.2025 | 1,30 | 1,41 | 1,27 | 1,40 | 7,69% | - |
| 29.04.2025 | 1,27 | 1,34 | 1,27 | 1,30 | 0,78% | - |
| 28.04.2025 | 1,28 | 1,31 | 1,24 | 1,29 | 0,78% | - |
| 25.04.2025 | 1,37 | 1,41 | 1,28 | 1,28 | -6,91% | - |
| 24.04.2025 | 1,36 | 1,38 | 1,29 | 1,38 | 0,73% | - |
| 23.04.2025 | 1,31 | 1,40 | 1,31 | 1,37 | 4,20% | - |
| 22.04.2025 | 1,28 | 1,34 | 1,27 | 1,31 | 1,55% | - |
| 17.04.2025 | 1,28 | 1,32 | 1,25 | 1,29 | 1,57% | - |
| 16.04.2025 | 1,29 | 1,30 | 1,23 | 1,27 | -1,55% | - |
| 15.04.2025 | 1,25 | 1,29 | 1,23 | 1,29 | 3,20% | - |
| 14.04.2025 | 1,20 | 1,26 | 1,15 | 1,25 | 5,93% | - |
| 11.04.2025 | 1,12 | 1,18 | 1,09 | 1,18 | 5,36% | 50,00 |
| 10.04.2025 | 1,18 | 1,19 | 1,10 | 1,12 | -5,88% | - |
| 09.04.2025 | 1,12 | 1,22 | 1,00 | 1,19 | 6,25% | - |
| 08.04.2025 | 1,15 | 1,21 | 1,10 | 1,12 | -1,32% | - |
| 07.04.2025 | 1,22 | 1,24 | 1,11 | 1,14 | -6,20% | - |
| 04.04.2025 | 1,20 | 1,23 | 1,13 | 1,21 | 0,83% | - |
| 03.04.2025 | 1,25 | 1,27 | 1,17 | 1,20 | -8,40% | - |
| 02.04.2025 | 1,27 | 1,34 | 1,24 | 1,31 | 1,55% | - |
| 01.04.2025 | 1,27 | 1,30 | 1,16 | 1,29 | 4,03% | - |
| 31.03.2025 | 1,35 | 1,39 | 1,24 | 1,24 | -8,49% | - |
| 28.03.2025 | 1,38 | 1,44 | 1,35 | 1,36 | -2,17% | - |
| 27.03.2025 | 1,37 | 1,41 | 1,34 | 1,39 | 0,73% | - |
| 26.03.2025 | 1,40 | 1,42 | 1,31 | 1,38 | -0,36% | - |
| 25.03.2025 | 1,47 | 1,51 | 1,37 | 1,38 | -6,44% | - |
| 24.03.2025 | 1,43 | 1,53 | 1,43 | 1,48 | 2,08% | - |
| 21.03.2025 | 1,46 | 1,53 | 1,41 | 1,45 | -1,03% | - |
| 20.03.2025 | 1,48 | 1,52 | 1,42 | 1,46 | -1,35% | - |
| 19.03.2025 | 1,56 | 1,57 | 1,47 | 1,48 | -4,52% | - |
| 18.03.2025 | 1,56 | 1,61 | 1,46 | 1,55 | -2,21% | - |
| 17.03.2025 | 1,41 | 1,62 | 1,41 | 1,59 | 11,62% | - |
| 14.03.2025 | 1,41 | 1,49 | 1,40 | 1,42 | 1,07% | - |
| 13.03.2025 | 1,45 | 1,51 | 1,39 | 1,41 | -3,10% | - |
| 12.03.2025 | 1,43 | 1,49 | 1,39 | 1,45 | 2,47% | - |
| 11.03.2025 | 1,44 | 1,64 | 1,33 | 1,42 | 7,60% | - |
| 10.03.2025 | 1,50 | 1,52 | 1,28 | 1,32 | -12,33% | - |
| 07.03.2025 | 1,49 | 1,53 | 1,43 | 1,50 | 2,04% | - |
| 06.03.2025 | 1,40 | 1,52 | 1,35 | 1,47 | 4,26% | - |
| 05.03.2025 | 1,28 | 1,49 | 1,17 | 1,41 | 17,50% | - |
| 04.03.2025 | 1,39 | 1,47 | 1,20 | 1,20 | -10,11% | - |
| 03.03.2025 | 3,32 | 3,39 | 1,34 | 1,34 | -59,79% | - |
| 28.02.2025 | 3,15 | 3,32 | 3,01 | 3,32 | 5,73% | - |
| 27.02.2025 | 2,99 | 3,22 | 2,96 | 3,14 | 5,37% | - |
| 26.02.2025 | 2,97 | 3,16 | 2,94 | 2,98 | -1,32% | - |
| 25.02.2025 | 2,92 | 3,04 | 2,84 | 3,02 | 4,14% | - |
| 24.02.2025 | 2,93 | 2,99 | 2,88 | 2,90 | -1,69% | - |
| 21.02.2025 | 2,87 | 2,99 | 2,87 | 2,95 | 2,79% | - |
| 20.02.2025 | 2,89 | 3,01 | 2,80 | 2,87 | -0,35% | - |
| 19.02.2025 | 2,86 | 2,98 | 2,82 | 2,88 | 1,05% | - |
| 18.02.2025 | 2,89 | 3,06 | 2,81 | 2,85 | -1,38% | - |
| 17.02.2025 | 2,89 | 2,94 | 2,88 | 2,89 | -1,03% | - |
| 14.02.2025 | 3,11 | 3,30 | 2,84 | 2,92 | -7,59% | - |
| 13.02.2025 | 2,54 | 3,61 | 2,50 | 3,16 | 21,07% | 50,00 |
| 12.02.2025 | 2,54 | 2,67 | 2,36 | 2,61 | 3,57% | 1.250,00 |