1,335€
5,12%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2025 | 1,47 | 1,49 | 1,38 | 1,39 | -5,44% | - |
| 03.09.2025 | 1,44 | 1,48 | 1,39 | 1,47 | 2,80% | - |
| 02.09.2025 | 1,41 | 1,44 | 1,36 | 1,43 | 1,78% | - |
| 01.09.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,36% | - |
| 29.08.2025 | 1,39 | 1,40 | 1,32 | 1,40 | 1,45% | - |
| 28.08.2025 | 1,45 | 1,47 | 1,38 | 1,38 | -4,83% | - |
| 27.08.2025 | 1,39 | 1,46 | 1,36 | 1,45 | 4,69% | - |
| 26.08.2025 | 1,28 | 1,39 | 1,25 | 1,39 | 8,20% | - |
| 25.08.2025 | 1,24 | 1,28 | 1,22 | 1,28 | 3,23% | 2.000,00 |
| 22.08.2025 | 1,25 | 1,29 | 1,23 | 1,24 | -0,40% | - |
| 21.08.2025 | 1,23 | 1,26 | 1,19 | 1,25 | 2,05% | - |
| 20.08.2025 | 1,27 | 1,30 | 1,20 | 1,22 | -3,94% | - |
| 19.08.2025 | 1,35 | 1,40 | 1,24 | 1,27 | -6,62% | - |
| 18.08.2025 | 1,32 | 1,38 | 1,31 | 1,36 | 3,03% | - |
| 15.08.2025 | 1,35 | 1,41 | 1,31 | 1,32 | -2,22% | - |
| 14.08.2025 | 1,37 | 1,38 | 1,33 | 1,35 | -1,46% | - |
| 13.08.2025 | 1,44 | 1,47 | 1,33 | 1,37 | -5,19% | - |
| 12.08.2025 | 1,46 | 1,49 | 1,39 | 1,45 | -1,03% | 2.000,00 |
| 11.08.2025 | 1,43 | 1,48 | 1,34 | 1,46 | 2,82% | - |
| 08.08.2025 | 1,45 | 1,47 | 1,33 | 1,42 | -1,39% | - |
| 07.08.2025 | 1,44 | 1,50 | 1,43 | 1,44 | 0,35% | - |
| 06.08.2025 | 1,46 | 1,50 | 1,38 | 1,44 | -4,33% | - |
| 05.08.2025 | 1,47 | 1,57 | 1,40 | 1,50 | 1,01% | - |
| 04.08.2025 | 1,39 | 1,55 | 1,35 | 1,49 | 7,61% | - |
| 01.08.2025 | 1,28 | 1,43 | 1,25 | 1,38 | 7,81% | - |
| 31.07.2025 | 1,33 | 1,37 | 1,28 | 1,28 | -4,12% | - |
| 30.07.2025 | 1,26 | 1,36 | 1,26 | 1,34 | 5,12% | - |
| 29.07.2025 | 1,36 | 1,39 | 1,27 | 1,27 | -8,30% | - |
| 28.07.2025 | 1,35 | 1,39 | 1,32 | 1,39 | 4,14% | - |
| 25.07.2025 | 1,33 | 1,37 | 1,33 | 1,33 | -1,12% | - |
| 24.07.2025 | 1,34 | 1,37 | 1,31 | 1,35 | 0,37% | - |
| 23.07.2025 | 1,36 | 1,40 | 1,31 | 1,34 | 0,00% | - |
| 22.07.2025 | 1,24 | 1,34 | 1,23 | 1,34 | 8,06% | - |
| 21.07.2025 | 1,23 | 1,29 | 1,21 | 1,24 | 0,00% | - |
| 18.07.2025 | 1,23 | 1,30 | 1,17 | 1,24 | 0,81% | - |
| 17.07.2025 | 1,12 | 1,27 | 1,12 | 1,23 | 6,03% | - |
| 16.07.2025 | 1,20 | 1,25 | 1,14 | 1,16 | -3,33% | - |
| 15.07.2025 | 1,22 | 1,27 | 1,19 | 1,20 | -3,23% | - |
| 14.07.2025 | 1,21 | 1,28 | 1,18 | 1,24 | 3,33% | - |
| 11.07.2025 | 1,20 | 1,22 | 1,16 | 1,20 | 0,00% | - |
| 10.07.2025 | 1,17 | 1,21 | 1,14 | 1,20 | 3,45% | - |
| 09.07.2025 | 1,03 | 1,20 | 1,01 | 1,16 | 13,73% | - |
| 08.07.2025 | 1,02 | 1,07 | 1,00 | 1,02 | 0,99% | - |
| 07.07.2025 | 1,07 | 1,08 | 1,00 | 1,01 | -5,16% | - |
| 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% | - |