1,500€
7,14%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 2,98 | 3,07 | 2,52 | 2,52 | -16,00% | 72,00 |
| 10.02.2025 | 3,51 | 4,01 | 2,64 | 3,00 | -59,18% | 3.460,00 |
| 07.02.2025 | 11,50 | 11,65 | 6,98 | 7,35 | -36,09% | - |
| 06.02.2025 | 12,05 | 12,35 | 11,45 | 11,50 | -4,56% | - |
| 05.02.2025 | 10,95 | 12,30 | 10,80 | 12,05 | 10,05% | - |
| 04.02.2025 | 10,75 | 11,05 | 10,60 | 10,95 | 0,92% | - |
| 03.02.2025 | 10,30 | 10,85 | 10,15 | 10,85 | 4,33% | - |
| 31.01.2025 | 10,25 | 10,65 | 10,15 | 10,40 | 1,46% | - |
| 30.01.2025 | 10,35 | 10,65 | 10,25 | 10,25 | -0,97% | - |
| 29.01.2025 | 10,45 | 10,75 | 10,25 | 10,35 | -0,96% | - |
| 28.01.2025 | 10,45 | 10,70 | 10,35 | 10,45 | 0,00% | - |
| 27.01.2025 | 10,45 | 10,80 | 9,93 | 10,45 | 0,00% | - |
| 24.01.2025 | 10,70 | 10,70 | 10,35 | 10,45 | -1,88% | - |
| 23.01.2025 | 10,50 | 10,90 | 10,30 | 10,65 | 1,91% | - |
| 22.01.2025 | 10,65 | 10,80 | 10,35 | 10,45 | -1,88% | - |
| 21.01.2025 | 10,85 | 10,95 | 10,55 | 10,65 | -1,84% | - |
| 20.01.2025 | 10,75 | 10,90 | 10,75 | 10,85 | -0,91% | - |
| 17.01.2025 | 11,30 | 11,55 | 10,75 | 10,95 | -2,67% | - |
| 16.01.2025 | 12,10 | 12,35 | 11,25 | 11,25 | -8,16% | - |
| 15.01.2025 | 10,95 | 12,35 | 10,90 | 12,25 | 11,87% | - |
| 14.01.2025 | 11,50 | 11,65 | 10,75 | 10,95 | -5,19% | - |
| 13.01.2025 | 11,75 | 11,80 | 11,05 | 11,55 | -1,70% | - |
| 10.01.2025 | 12,20 | 12,25 | 11,55 | 11,75 | -3,69% | - |
| 09.01.2025 | 12,85 | 12,85 | 12,15 | 12,20 | -0,41% | - |
| 08.01.2025 | 12,85 | 12,95 | 12,25 | 12,25 | -4,67% | - |
| 07.01.2025 | 12,75 | 12,90 | 12,25 | 12,85 | 0,78% | - |
| 06.01.2025 | 13,15 | 13,25 | 12,55 | 12,75 | -3,04% | - |
| 03.01.2025 | 12,95 | 13,30 | 12,85 | 13,15 | 1,54% | - |
| 02.01.2025 | 13,05 | 13,35 | 12,45 | 12,95 | 0,78% | - |
| 30.12.2024 | 13,05 | 13,05 | 12,85 | 12,85 | -1,15% | - |
| 27.12.2024 | 13,45 | 13,85 | 12,95 | 13,00 | 1,17% | - |
| 23.12.2024 | 12,70 | 12,85 | 12,05 | 12,85 | 1,18% | - |
| 20.12.2024 | 12,80 | 13,30 | 12,55 | 12,70 | -0,78% | - |
| 19.12.2024 | 13,50 | 13,80 | 12,75 | 12,80 | -5,19% | - |
| 18.12.2024 | 13,70 | 14,30 | 13,05 | 13,50 | -1,82% | - |
| 17.12.2024 | 12,65 | 14,00 | 12,65 | 13,75 | 5,36% | - |
| 16.12.2024 | 12,70 | 13,15 | 12,55 | 13,05 | 3,98% | - |
| 13.12.2024 | 13,50 | 13,55 | 12,50 | 12,55 | -7,04% | - |
| 12.12.2024 | 13,55 | 13,80 | 13,00 | 13,50 | -2,53% | - |
| 11.12.2024 | 13,80 | 14,65 | 13,30 | 13,85 | 0,73% | - |
| 10.12.2024 | 14,10 | 14,20 | 13,60 | 13,75 | -2,14% | - |
| 09.12.2024 | 13,90 | 14,40 | 13,85 | 14,05 | 1,08% | - |
| 06.12.2024 | 13,45 | 14,20 | 13,35 | 13,90 | 3,35% | - |
| 05.12.2024 | 14,00 | 14,35 | 13,25 | 13,45 | -3,58% | - |
| 04.12.2024 | 14,00 | 14,30 | 13,65 | 13,95 | 0,00% | - |