1,315$
-1,50%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,31 | 1,34 | 1,29 | 1,32 | -1,50% | 356.884,00 |
| 06.03.2026 | 1,27 | 1,35 | 1,27 | 1,34 | 2,69% | 374.413,00 |
| 05.03.2026 | 1,29 | 1,30 | 1,27 | 1,30 | 0,78% | 211.627,00 |
| 04.03.2026 | 1,28 | 1,32 | 1,25 | 1,29 | 2,79% | 373.653,00 |
| 03.03.2026 | 1,26 | 1,28 | 1,23 | 1,26 | -1,95% | 264.205,00 |
| 02.03.2026 | 1,27 | 1,29 | 1,25 | 1,28 | -0,39% | 498.687,00 |
| 27.02.2026 | 1,27 | 1,33 | 1,27 | 1,29 | -0,77% | 506.710,00 |
| 26.02.2026 | 1,28 | 1,30 | 1,25 | 1,30 | 0,78% | 328.598,00 |
| 25.02.2026 | 1,28 | 1,30 | 1,25 | 1,29 | 0,78% | 588.586,00 |
| 24.02.2026 | 1,22 | 1,29 | 1,22 | 1,28 | 2,82% | 357.271,00 |
| 20.02.2026 | 1,30 | 1,30 | 1,23 | 1,24 | -4,62% | 528.788,00 |
| 19.02.2026 | 1,25 | 1,33 | 1,23 | 1,30 | 3,17% | 1.468.556,00 |
| 18.02.2026 | 1,13 | 1,26 | 1,13 | 1,26 | 11,50% | 1.701.839,00 |
| 17.02.2026 | 1,10 | 1,18 | 1,10 | 1,13 | 1,80% | 970.530,00 |
| 13.02.2026 | 1,14 | 1,17 | 1,11 | 1,11 | -1,77% | 863.834,00 |
| 12.02.2026 | 1,14 | 1,15 | 1,11 | 1,13 | -1,74% | 501.635,00 |
| 11.02.2026 | 1,17 | 1,19 | 1,12 | 1,15 | -1,71% | 570.650,00 |
| 10.02.2026 | 1,18 | 1,22 | 1,16 | 1,17 | -0,43% | 717.991,00 |
| 09.02.2026 | 1,14 | 1,18 | 1,12 | 1,18 | 3,07% | 783.019,00 |
| 06.02.2026 | 1,12 | 1,19 | 1,11 | 1,14 | 3,64% | 709.498,00 |
| 05.02.2026 | 1,17 | 1,20 | 1,09 | 1,10 | -6,38% | 1.261.852,00 |
| 04.02.2026 | 1,20 | 1,20 | 1,16 | 1,18 | -2,08% | 609.388,00 |
| 03.02.2026 | 1,20 | 1,23 | 1,18 | 1,20 | 0,00% | 1.061.913,00 |
| 02.02.2026 | 1,21 | 1,23 | 1,19 | 1,20 | -0,83% | 770.699,00 |
| 30.01.2026 | 1,24 | 1,24 | 1,17 | 1,21 | -1,63% | 1.085.899,00 |
| 29.01.2026 | 1,25 | 1,27 | 1,23 | 1,23 | -1,60% | 805.106,00 |
| 28.01.2026 | 1,25 | 1,31 | 1,25 | 1,25 | -1,57% | 1.648.541,00 |
| 27.01.2026 | 1,29 | 1,29 | 1,25 | 1,27 | -1,55% | 843.890,00 |
| 26.01.2026 | 1,29 | 1,31 | 1,28 | 1,29 | -0,77% | 704.619,00 |
| 22.01.2026 | 1,28 | 1,34 | 1,28 | 1,30 | 2,77% | 974.218,00 |
| 21.01.2026 | 1,27 | 1,30 | 1,24 | 1,27 | -0,78% | 1.046.414,00 |
| 20.01.2026 | 1,26 | 1,29 | 1,24 | 1,28 | -1,16% | 718.849,00 |
| 16.01.2026 | 1,29 | 1,32 | 1,27 | 1,29 | 0,78% | 591.175,00 |
| 15.01.2026 | 1,31 | 1,32 | 1,26 | 1,28 | -2,29% | 1.258.504,00 |
| 14.01.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 1,55% | 826.086,00 |
| 13.01.2026 | 1,33 | 1,34 | 1,27 | 1,29 | -3,01% | 1.120.911,00 |
| 12.01.2026 | 1,33 | 1,36 | 1,28 | 1,33 | 0,76% | 875.184,00 |
| 09.01.2026 | 1,31 | 1,38 | 1,30 | 1,32 | 0,76% | 1.426.631,00 |
| 08.01.2026 | 1,33 | 1,36 | 1,28 | 1,31 | -2,96% | 861.094,00 |
| 07.01.2026 | 1,29 | 1,36 | 1,29 | 1,35 | 5,47% | 946.846,00 |
| 06.01.2026 | 1,29 | 1,35 | 1,25 | 1,28 | -0,39% | 2.035.814,00 |
| 05.01.2026 | 1,26 | 1,30 | 1,23 | 1,29 | 2,80% | 627.003,00 |
| 02.01.2026 | 1,21 | 1,26 | 1,21 | 1,25 | 2,46% | 793.304,00 |
| 31.12.2025 | 1,21 | 1,25 | 1,20 | 1,22 | 0,83% | 1.049.102,00 |
| 30.12.2025 | 1,20 | 1,25 | 1,20 | 1,21 | -1,63% | 989.976,00 |
| 29.12.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 1,65% | 1.102.203,00 |
| 26.12.2025 | 1,23 | 1,24 | 1,19 | 1,21 | -1,63% | 494.447,00 |
| 24.12.2025 | 1,21 | 1,24 | 1,19 | 1,23 | 1,65% | 267.140,00 |
| 23.12.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -2,42% | 534.915,00 |
| 22.12.2025 | 1,23 | 1,27 | 1,22 | 1,24 | 1,22% | 564.539,00 |
| 19.12.2025 | 1,21 | 1,23 | 1,20 | 1,23 | 0,41% | 1.115.284,00 |
| 18.12.2025 | 1,22 | 1,26 | 1,21 | 1,22 | -0,41% | 828.726,00 |
| 17.12.2025 | 1,23 | 1,30 | 1,23 | 1,23 | -2,00% | 961.879,00 |
| 16.12.2025 | 1,23 | 1,29 | 1,23 | 1,25 | 0,40% | 732.591,00 |
| 15.12.2025 | 1,23 | 1,29 | 1,19 | 1,25 | 1,22% | 1.291.509,00 |
| 12.12.2025 | 1,33 | 1,33 | 1,23 | 1,23 | -6,82% | 1.567.329,00 |
| 11.12.2025 | 1,31 | 1,35 | 1,30 | 1,32 | 2,72% | 729.897,00 |
| 10.12.2025 | 1,28 | 1,33 | 1,26 | 1,29 | 1,98% | 1.041.725,00 |
| 09.12.2025 | 1,28 | 1,34 | 1,26 | 1,26 | -1,95% | 1.180.188,00 |
| 08.12.2025 | 1,23 | 1,30 | 1,17 | 1,29 | 6,20% | 2.215.659,00 |
| 05.12.2025 | 1,33 | 1,41 | 1,21 | 1,21 | -7,63% | 4.051.627,00 |
| 04.12.2025 | 1,63 | 1,67 | 1,15 | 1,31 | -14,94% | 15.600.347,00 |
| 03.12.2025 | 1,50 | 1,57 | 1,50 | 1,54 | 3,36% | 589.678,00 |
| 02.12.2025 | 1,53 | 1,55 | 1,48 | 1,49 | -2,93% | 1.315.752,00 |
| 01.12.2025 | 1,59 | 1,60 | 1,52 | 1,54 | -4,66% | 640.258,00 |
| 28.11.2025 | 1,60 | 1,63 | 1,58 | 1,61 | 1,90% | 1.000.745,00 |
| 26.11.2025 | 1,58 | 1,62 | 1,55 | 1,58 | 0,64% | 969.653,00 |
| 25.11.2025 | 1,58 | 1,63 | 1,54 | 1,57 | 0,00% | 522.615,00 |
| 24.11.2025 | 1,53 | 1,60 | 1,53 | 1,57 | 0,64% | 384.390,00 |
| 20.11.2025 | 1,51 | 1,58 | 1,49 | 1,56 | 3,65% | 1.681.793,00 |
| 19.11.2025 | 1,57 | 1,63 | 1,48 | 1,51 | -3,53% | 1.262.612,00 |
| 18.11.2025 | 1,65 | 1,66 | 1,51 | 1,56 | -5,45% | 1.284.497,00 |
| 17.11.2025 | 1,67 | 1,72 | 1,62 | 1,65 | -4,35% | 493.134,00 |
| 13.11.2025 | 1,77 | 1,80 | 1,68 | 1,73 | -4,43% | 434.569,00 |
| 12.11.2025 | 1,68 | 1,82 | 1,67 | 1,81 | 8,08% | 1.157.895,00 |
| 11.11.2025 | 1,60 | 1,69 | 1,57 | 1,67 | 3,09% | 392.254,00 |
| 10.11.2025 | 1,59 | 1,66 | 1,56 | 1,62 | 1,25% | 481.658,00 |
| 07.11.2025 | 1,51 | 1,62 | 1,45 | 1,60 | 4,92% | 1.007.366,00 |
| 06.11.2025 | 1,64 | 1,66 | 1,52 | 1,53 | -7,29% | 1.143.120,00 |
| 05.11.2025 | 1,61 | 1,72 | 1,58 | 1,65 | 2,17% | 1.200.971,00 |
| 04.11.2025 | 1,62 | 1,67 | 1,58 | 1,61 | -3,01% | 442.139,00 |
| 03.11.2025 | 1,68 | 1,73 | 1,64 | 1,66 | -1,19% | 291.432,00 |
| 31.10.2025 | 1,63 | 1,73 | 1,61 | 1,68 | 2,75% | 530.805,00 |
| 30.10.2025 | 1,73 | 1,75 | 1,63 | 1,64 | -5,93% | 306.788,00 |
| 29.10.2025 | 1,78 | 1,81 | 1,71 | 1,74 | -2,36% | 580.880,00 |
| 28.10.2025 | 1,79 | 1,83 | 1,71 | 1,78 | -1,11% | 624.587,00 |
| 27.10.2025 | 1,81 | 1,95 | 1,76 | 1,80 | -0,55% | 1.086.744,00 |
| 24.10.2025 | 1,75 | 1,84 | 1,72 | 1,81 | 3,43% | 1.132.939,00 |
| 23.10.2025 | 1,79 | 1,84 | 1,74 | 1,75 | -3,31% | 912.486,00 |
| 22.10.2025 | 1,89 | 1,91 | 1,71 | 1,81 | -3,21% | 1.382.264,00 |
| 21.10.2025 | 1,70 | 1,91 | 1,69 | 1,87 | 14,02% | 4.630.498,00 |
| 20.10.2025 | 1,58 | 1,66 | 1,55 | 1,64 | 4,46% | 462.270,00 |
| 17.10.2025 | 1,65 | 1,70 | 1,55 | 1,57 | -4,85% | 377.837,00 |
| 16.10.2025 | 1,58 | 1,70 | 1,52 | 1,65 | 4,43% | 1.266.431,00 |
| 15.10.2025 | 1,51 | 1,58 | 1,49 | 1,58 | 4,64% | 456.221,00 |
| 14.10.2025 | 1,49 | 1,57 | 1,47 | 1,51 | 1,34% | 804.350,00 |
| 13.10.2025 | 1,46 | 1,53 | 1,46 | 1,49 | 1,36% | 689.379,00 |
| 10.10.2025 | 1,48 | 1,51 | 1,45 | 1,47 | -4,55% | 1.178.822,00 |
| 09.10.2025 | 1,54 | 1,59 | 1,52 | 1,54 | 0,65% | 287.778,00 |
| 08.10.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 3,38% | 432.949,00 |