1,580$
7,85%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,45 | 1,65 | 1,45 | 1,58 | 7,85% | 1.475.079,00 |
| 31.07.2025 | 1,50 | 1,57 | 1,46 | 1,47 | -3,62% | 730.450,00 |
| 30.07.2025 | 1,46 | 1,56 | 1,46 | 1,52 | 4,11% | 576.972,00 |
| 29.07.2025 | 1,58 | 1,59 | 1,46 | 1,46 | -8,18% | 404.830,00 |
| 28.07.2025 | 1,56 | 1,61 | 1,53 | 1,59 | 1,27% | 1.078.517,00 |
| 25.07.2025 | 1,57 | 1,60 | 1,55 | 1,57 | -1,26% | 560.447,00 |
| 24.07.2025 | 1,55 | 1,62 | 1,55 | 1,59 | 0,63% | 1.012.882,00 |
| 23.07.2025 | 1,57 | 1,64 | 1,55 | 1,58 | 0,64% | 1.675.861,00 |
| 22.07.2025 | 1,45 | 1,58 | 1,44 | 1,57 | 8,28% | 2.092.340,00 |
| 21.07.2025 | 1,44 | 1,50 | 1,40 | 1,45 | 1,40% | 880.627,00 |
| 18.07.2025 | 1,41 | 1,52 | 1,40 | 1,43 | 0,70% | 854.585,00 |
| 17.07.2025 | 1,33 | 1,48 | 1,33 | 1,42 | 5,97% | 1.141.120,00 |
| 16.07.2025 | 1,40 | 1,42 | 1,32 | 1,34 | -3,60% | 733.920,00 |
| 15.07.2025 | 1,45 | 1,49 | 1,38 | 1,39 | -4,14% | 834.426,00 |
| 14.07.2025 | 1,41 | 1,50 | 1,40 | 1,45 | 2,84% | 670.161,00 |
| 11.07.2025 | 1,37 | 1,43 | 1,35 | 1,41 | 0,71% | 579.377,00 |
| 10.07.2025 | 1,35 | 1,42 | 1,33 | 1,40 | 2,94% | 844.767,00 |
| 09.07.2025 | 1,20 | 1,41 | 1,20 | 1,36 | 14,29% | 3.208.946,00 |
| 08.07.2025 | 1,18 | 1,25 | 1,17 | 1,19 | 0,85% | 1.484.032,00 |
| 07.07.2025 | 1,26 | 1,26 | 1,17 | 1,18 | -6,35% | 960.622,00 |
| 03.07.2025 | 1,20 | 1,27 | 1,18 | 1,26 | 5,00% | 1.120.958,00 |
| 02.07.2025 | 1,20 | 1,25 | 1,16 | 1,20 | 2,56% | 1.202.825,00 |
| 01.07.2025 | 1,16 | 1,26 | 1,13 | 1,17 | 0,43% | 1.411.562,00 |
| 30.06.2025 | 1,25 | 1,29 | 1,14 | 1,17 | -7,54% | 3.091.938,00 |
| 27.06.2025 | 1,33 | 1,34 | 1,26 | 1,26 | -3,08% | 8.322.031,00 |
| 26.06.2025 | 1,38 | 1,43 | 1,28 | 1,30 | -5,80% | 1.058.267,00 |
| 25.06.2025 | 1,30 | 1,42 | 1,25 | 1,38 | 6,15% | 1.202.743,00 |
| 24.06.2025 | 1,25 | 1,33 | 1,24 | 1,30 | 4,00% | 554.230,00 |
| 23.06.2025 | 1,28 | 1,31 | 1,23 | 1,25 | -2,72% | 722.366,00 |
| 20.06.2025 | 1,32 | 1,34 | 1,26 | 1,29 | -1,91% | 1.196.965,00 |
| 18.06.2025 | 1,31 | 1,39 | 1,28 | 1,31 | 0,00% | 648.739,00 |
| 17.06.2025 | 1,35 | 1,41 | 1,29 | 1,31 | -3,68% | 688.655,00 |
| 16.06.2025 | 1,39 | 1,43 | 1,33 | 1,36 | -1,45% | 683.950,00 |
| 13.06.2025 | 1,44 | 1,48 | 1,36 | 1,38 | -6,12% | 561.165,00 |
| 12.06.2025 | 1,45 | 1,54 | 1,42 | 1,47 | 0,68% | 405.033,00 |
| 11.06.2025 | 1,55 | 1,55 | 1,46 | 1,46 | -5,19% | 583.712,00 |
| 10.06.2025 | 1,60 | 1,65 | 1,52 | 1,54 | -3,75% | 643.026,00 |
| 09.06.2025 | 1,65 | 1,68 | 1,55 | 1,60 | -1,84% | 716.876,00 |
| 06.06.2025 | 1,62 | 1,70 | 1,60 | 1,63 | 0,93% | 751.866,00 |
| 05.06.2025 | 1,65 | 1,67 | 1,56 | 1,62 | -2,71% | 947.819,00 |
| 04.06.2025 | 1,61 | 1,69 | 1,60 | 1,66 | 3,75% | 1.302.160,00 |
| 03.06.2025 | 1,44 | 1,63 | 1,44 | 1,60 | 11,11% | 1.573.136,00 |
| 02.06.2025 | 1,37 | 1,50 | 1,36 | 1,44 | 5,88% | 1.306.576,00 |
| 30.05.2025 | 1,35 | 1,40 | 1,31 | 1,36 | -0,73% | 2.667.118,00 |
| 29.05.2025 | 1,33 | 1,41 | 1,31 | 1,37 | 1,48% | 869.232,00 |
| 28.05.2025 | 1,27 | 1,38 | 1,26 | 1,35 | 5,47% | 1.009.403,00 |
| 27.05.2025 | 1,30 | 1,31 | 1,22 | 1,28 | -0,78% | 885.268,00 |
| 23.05.2025 | 1,32 | 1,36 | 1,28 | 1,29 | -3,73% | 511.960,00 |
| 22.05.2025 | 1,33 | 1,38 | 1,31 | 1,34 | 0,75% | 712.158,00 |
| 21.05.2025 | 1,34 | 1,39 | 1,31 | 1,33 | -2,92% | 869.926,00 |
| 20.05.2025 | 1,34 | 1,39 | 1,25 | 1,37 | 1,48% | 3.008.975,00 |
| 19.05.2025 | 1,36 | 1,38 | 1,31 | 1,35 | -2,17% | 1.596.559,00 |
| 16.05.2025 | 1,37 | 1,43 | 1,32 | 1,38 | 0,73% | 1.201.458,00 |
| 15.05.2025 | 1,35 | 1,38 | 1,32 | 1,37 | 0,74% | 419.854,00 |
| 14.05.2025 | 1,38 | 1,40 | 1,34 | 1,36 | -1,45% | 590.185,00 |
| 13.05.2025 | 1,49 | 1,50 | 1,33 | 1,38 | -6,12% | 1.164.490,00 |
| 12.05.2025 | 1,44 | 1,52 | 1,42 | 1,47 | 4,26% | 748.646,00 |
| 09.05.2025 | 1,45 | 1,51 | 1,39 | 1,41 | -3,42% | 548.454,00 |
| 08.05.2025 | 1,44 | 1,48 | 1,36 | 1,46 | 2,10% | 808.696,00 |
| 07.05.2025 | 1,42 | 1,52 | 1,40 | 1,43 | 0,00% | 659.396,00 |
| 06.05.2025 | 1,54 | 1,60 | 1,41 | 1,43 | -10,06% | 626.719,00 |
| 05.05.2025 | 1,69 | 1,71 | 1,58 | 1,59 | -5,92% | 432.794,00 |
| 02.05.2025 | 1,65 | 1,72 | 1,61 | 1,69 | 4,32% | 759.489,00 |
| 01.05.2025 | 1,58 | 1,64 | 1,51 | 1,62 | 2,21% | 703.564,00 |
| 30.04.2025 | 1,45 | 1,60 | 1,43 | 1,59 | 7,09% | 843.044,00 |
| 29.04.2025 | 1,46 | 1,54 | 1,44 | 1,48 | 0,68% | 581.205,00 |
| 28.04.2025 | 1,46 | 1,48 | 1,43 | 1,47 | 0,68% | 472.941,00 |
| 25.04.2025 | 1,54 | 1,55 | 1,45 | 1,46 | -7,01% | 652.473,00 |
| 24.04.2025 | 1,54 | 1,58 | 1,52 | 1,57 | 2,28% | 408.356,00 |
| 23.04.2025 | 1,54 | 1,58 | 1,53 | 1,54 | 2,33% | 806.233,00 |
| 22.04.2025 | 1,50 | 1,53 | 1,45 | 1,50 | 1,35% | 647.543,00 |
| 21.04.2025 | 1,42 | 1,59 | 1,41 | 1,48 | 1,37% | 1.014.647,00 |
| 17.04.2025 | 1,43 | 1,51 | 1,41 | 1,46 | 1,39% | 758.159,00 |
| 16.04.2025 | 1,43 | 1,47 | 1,40 | 1,44 | -1,37% | 565.037,00 |
| 15.04.2025 | 1,42 | 1,46 | 1,37 | 1,46 | 2,82% | 975.718,00 |
| 14.04.2025 | 1,37 | 1,44 | 1,31 | 1,42 | 5,97% | 1.213.247,00 |
| 11.04.2025 | 1,25 | 1,34 | 1,23 | 1,34 | 6,77% | 1.043.557,00 |
| 10.04.2025 | 1,30 | 1,30 | 1,23 | 1,26 | -3,83% | 783.161,00 |
| 09.04.2025 | 1,20 | 1,34 | 1,10 | 1,31 | 6,53% | 1.561.025,00 |
| 08.04.2025 | 1,30 | 1,31 | 1,20 | 1,23 | -2,00% | 974.557,00 |
| 07.04.2025 | 1,29 | 1,36 | 1,21 | 1,25 | -6,02% | 1.675.732,00 |
| 04.04.2025 | 1,28 | 1,35 | 1,24 | 1,33 | 1,14% | 1.411.955,00 |
| 03.04.2025 | 1,34 | 1,35 | 1,28 | 1,32 | -6,74% | 1.099.679,00 |
| 02.04.2025 | 1,36 | 1,46 | 1,32 | 1,41 | 2,92% | 1.070.380,00 |
| 01.04.2025 | 1,30 | 1,41 | 1,24 | 1,37 | 1,48% | 3.093.191,00 |
| 31.03.2025 | 1,43 | 1,43 | 1,33 | 1,35 | -8,16% | 1.592.134,00 |
| 28.03.2025 | 1,51 | 1,56 | 1,46 | 1,47 | -2,65% | 819.421,00 |
| 27.03.2025 | 1,47 | 1,53 | 1,44 | 1,51 | 2,72% | 1.379.879,00 |
| 26.03.2025 | 1,50 | 1,52 | 1,42 | 1,47 | -1,34% | 1.471.237,00 |
| 25.03.2025 | 1,59 | 1,64 | 1,47 | 1,49 | -6,29% | 2.002.214,00 |
| 24.03.2025 | 1,58 | 1,66 | 1,55 | 1,59 | 2,58% | 1.436.967,00 |
| 21.03.2025 | 1,56 | 1,66 | 1,52 | 1,55 | -1,90% | 3.897.135,00 |
| 20.03.2025 | 1,59 | 1,62 | 1,53 | 1,58 | -2,47% | 761.701,00 |
| 19.03.2025 | 1,66 | 1,70 | 1,60 | 1,62 | -4,14% | 2.828.472,00 |
| 18.03.2025 | 1,65 | 1,72 | 1,59 | 1,69 | -0,59% | 2.927.895,00 |
| 17.03.2025 | 1,55 | 1,78 | 1,54 | 1,70 | 10,39% | 3.198.304,00 |
| 14.03.2025 | 1,54 | 1,60 | 1,52 | 1,54 | 1,32% | 1.320.675,00 |
| 13.03.2025 | 1,59 | 1,61 | 1,50 | 1,52 | -3,80% | 1.111.118,00 |
| 12.03.2025 | 1,59 | 1,62 | 1,51 | 1,58 | 0,96% | 1.275.395,00 |
| 11.03.2025 | 1,63 | 1,68 | 1,46 | 1,57 | 9,82% | 2.217.447,00 |