0,980€
-4,30%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,99 | 1,02 | 0,97 | 0,98 | -3,91% | - |
| 08.07.2026 | 1,02 | 1,03 | 1,02 | 1,02 | 2,97% | - |
| 07.07.2026 | 1,02 | 1,02 | 0,99 | 0,99 | -3,45% | - |
| 06.07.2026 | 1,04 | 1,04 | 1,02 | 1,03 | 0,10% | - |
| 03.07.2026 | 1,01 | 1,03 | 1,01 | 1,03 | 4,63% | - |
| 02.07.2026 | 0,98 | 1,00 | 0,96 | 0,98 | -1,01% | - |
| 01.07.2026 | 1,00 | 1,00 | 0,99 | 0,99 | -1,88% | - |
| 30.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 29.06.2026 | 1,00 | 1,01 | 1,00 | 1,01 | 3,37% | - |
| 26.06.2026 | 0,99 | 0,99 | 0,98 | 0,98 | -3,40% | - |
| 25.06.2026 | 0,99 | 1,01 | 0,99 | 1,01 | -1,27% | - |
| 24.06.2026 | 1,02 | 1,03 | 1,02 | 1,03 | 3,01% | - |
| 23.06.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -1,38% | - |
| 22.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,20% | - |
| 19.06.2026 | 1,04 | 1,04 | 1,01 | 1,01 | -2,65% | - |
| 18.06.2026 | 1,02 | 1,04 | 1,02 | 1,04 | 0,53% | - |
| 17.06.2026 | 1,00 | 1,03 | 1,00 | 1,03 | 4,88% | - |
| 16.06.2026 | 0,99 | 0,99 | 0,98 | 0,98 | -0,81% | - |
| 15.06.2026 | 1,00 | 1,00 | 0,99 | 0,99 | 0,87% | - |
| 12.06.2026 | 1,00 | 1,00 | 0,98 | 0,98 | -3,34% | - |
| 11.06.2026 | 1,00 | 1,02 | 1,00 | 1,02 | -0,88% | - |
| 10.06.2026 | 1,02 | 1,04 | 1,02 | 1,03 | 2,29% | - |
| 09.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,91% | - |
| 08.06.2026 | 1,00 | 1,01 | 0,99 | 0,99 | -0,50% | - |
| 05.06.2026 | 1,00 | 1,01 | 1,00 | 1,00 | -1,24% | - |
| 04.06.2026 | 1,02 | 1,02 | 1,01 | 1,01 | 1,25% | - |
| 03.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -2,82% | - |
| 02.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -3,75% | - |
| 01.06.2026 | 1,06 | 1,08 | 1,06 | 1,07 | -0,56% | - |
| 29.05.2026 | 1,06 | 1,08 | 1,06 | 1,07 | 0,94% | - |
| 28.05.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -0,09% | - |
| 27.05.2026 | 1,04 | 1,07 | 1,04 | 1,06 | 1,57% | - |
| 26.05.2026 | 1,05 | 1,10 | 1,05 | 1,05 | -0,71% | - |
| 25.05.2026 | 1,05 | 1,06 | 1,05 | 1,06 | -0,71% | - |
| 22.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 3,10% | - |
| 21.05.2026 | 1,02 | 1,03 | 1,02 | 1,03 | 2,95% | - |
| 20.05.2026 | 1,00 | 1,02 | 0,99 | 1,00 | -0,74% | - |
| 19.05.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 2,64% | - |
| 18.05.2026 | 1,00 | 1,00 | 0,98 | 0,98 | -0,30% | - |
| 15.05.2026 | 1,02 | 1,02 | 0,98 | 0,99 | -1,65% | - |
| 14.05.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -0,74% | - |
| 13.05.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,59% | - |
| 12.05.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -2,31% | - |
| 11.05.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -1,98% | - |
| 08.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,43% | - |
| 07.05.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 0,72% | - |
| 06.05.2026 | 1,04 | 1,04 | 1,03 | 1,04 | 1,71% | - |
| 05.05.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -0,29% | - |
| 04.05.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -1,01% | - |
| 30.04.2026 | 1,03 | 1,04 | 1,03 | 1,03 | 2,17% | - |
| 29.04.2026 | 1,03 | 1,05 | 1,01 | 1,01 | -1,75% | - |
| 28.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,05% | - |
| 27.04.2026 | 1,06 | 1,06 | 1,03 | 1,03 | -4,94% | - |
| 24.04.2026 | 1,07 | 1,08 | 1,07 | 1,08 | -1,28% | - |
| 23.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,68% | - |
| 22.04.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,55% | - |
| 21.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,14% | - |
| 20.04.2026 | 1,16 | 1,16 | 1,12 | 1,12 | 1,91% | - |
| 17.04.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -0,94% | - |
| 16.04.2026 | 1,14 | 1,14 | 1,11 | 1,11 | 0,95% | - |
| 15.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 14.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,42% | - |
| 13.04.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -5,54% | - |
| 10.04.2026 | 1,15 | 1,16 | 1,15 | 1,16 | -0,69% | - |
| 09.04.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,52% | - |
| 08.04.2026 | 1,13 | 1,16 | 1,12 | 1,16 | 1,94% | - |
| 07.04.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -0,39% | - |
| 02.04.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 4,11% | - |
| 01.04.2026 | 1,11 | 1,11 | 1,08 | 1,10 | 6,31% | - |
| 31.03.2026 | 1,04 | 1,04 | 1,03 | 1,03 | 1,23% | - |
| 30.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -5,35% | - |
| 27.03.2026 | 1,07 | 1,08 | 1,07 | 1,08 | -4,02% | - |
| 26.03.2026 | 1,14 | 1,14 | 1,12 | 1,12 | 0,45% | - |
| 25.03.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,45% | - |
| 24.03.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 1,37% | - |
| 23.03.2026 | 1,11 | 1,12 | 1,10 | 1,10 | -4,37% | - |
| 20.03.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 2,69% | - |
| 19.03.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -2,62% | - |
| 18.03.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 17.03.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -4,98% | - |
| 16.03.2026 | 1,19 | 1,21 | 1,19 | 1,21 | -0,82% | - |
| 13.03.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 6,11% | - |
| 12.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -3,78% | - |
| 11.03.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 4,85% | - |
| 10.03.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 09.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 06.03.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,90% | - |
| 05.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,84% | - |
| 04.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 03.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 02.03.2026 | 1,08 | 1,10 | 1,08 | 1,09 | -3,98% | - |
| 27.02.2026 | 1,11 | 1,13 | 1,09 | 1,13 | 4,63% | - |
| 26.02.2026 | 1,10 | 1,10 | 1,08 | 1,08 | 0,47% | - |
| 25.02.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 2,38% | - |
| 24.02.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 0,96% | - |
| 23.02.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -6,31% | - |
| 20.02.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 4,72% | - |
| 19.02.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 10,99% | - |
| 18.02.2026 | 0,95 | 0,96 | 0,95 | 0,96 | 1,60% | - |
| 17.02.2026 | 0,93 | 0,94 | 0,93 | 0,94 | 0,53% | - |