1,120$
-0,88%
Echtzeit-Aktienkurs Pliant Therapeutics
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,14 | 1,15 | 1,11 | 1,12 | -0,88% | 1.480.696,00 |
| 08.07.2026 | 1,17 | 1,18 | 1,13 | 1,13 | -3,42% | 500.312,00 |
| 07.07.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 1,74% | 283.782,00 |
| 06.07.2026 | 1,16 | 1,18 | 1,14 | 1,15 | -1,71% | 452.486,00 |
| 02.07.2026 | 1,11 | 1,18 | 1,11 | 1,17 | 5,41% | 702.120,00 |
| 01.07.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -2,63% | 308.362,00 |
| 30.06.2026 | 1,14 | 1,16 | 1,13 | 1,14 | -0,87% | 256.377,00 |
| 29.06.2026 | 1,13 | 1,16 | 1,12 | 1,15 | 3,14% | 288.168,00 |
| 26.06.2026 | 1,13 | 1,14 | 1,11 | 1,12 | -1,33% | 320.733,00 |
| 25.06.2026 | 1,14 | 1,16 | 1,11 | 1,13 | 0,00% | 442.396,00 |
| 24.06.2026 | 1,16 | 1,18 | 1,13 | 1,13 | -2,59% | 359.510,00 |
| 23.06.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 0,00% | 503.724,00 |
| 22.06.2026 | 1,17 | 1,18 | 1,14 | 1,16 | 0,00% | 227.793,00 |
| 18.06.2026 | 1,20 | 1,20 | 1,14 | 1,16 | -1,28% | 472.903,00 |
| 17.06.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -1,26% | 303.275,00 |
| 16.06.2026 | 1,14 | 1,19 | 1,14 | 1,19 | 4,39% | 513.356,00 |
| 15.06.2026 | 1,16 | 1,16 | 1,12 | 1,14 | 0,44% | 375.197,00 |
| 12.06.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -1,30% | 207.079,00 |
| 11.06.2026 | 1,19 | 1,19 | 1,13 | 1,15 | 0,00% | 491.590,00 |
| 10.06.2026 | 1,20 | 1,21 | 1,15 | 1,15 | -3,77% | 345.458,00 |
| 09.06.2026 | 1,16 | 1,20 | 1,13 | 1,20 | 3,02% | 279.722,00 |
| 08.06.2026 | 1,14 | 1,16 | 1,13 | 1,16 | 0,87% | 169.378,00 |
| 05.06.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -1,71% | 409.103,00 |
| 04.06.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -0,43% | 321.079,00 |
| 03.06.2026 | 1,18 | 1,20 | 1,14 | 1,18 | 1,29% | 1.589.798,00 |
| 02.06.2026 | 1,20 | 1,22 | 1,15 | 1,16 | -3,33% | 976.982,00 |
| 01.06.2026 | 1,26 | 1,26 | 1,20 | 1,20 | -5,51% | 756.009,00 |
| 29.05.2026 | 1,25 | 1,28 | 1,24 | 1,27 | 1,20% | 314.560,00 |
| 28.05.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 1,21% | 210.346,00 |
| 27.05.2026 | 1,25 | 1,27 | 1,24 | 1,24 | -0,40% | 216.689,00 |
| 26.05.2026 | 1,22 | 1,26 | 1,21 | 1,25 | 2,89% | 694.107,00 |
| 22.05.2026 | 1,24 | 1,26 | 1,20 | 1,21 | -2,02% | 212.116,00 |
| 21.05.2026 | 1,21 | 1,25 | 1,19 | 1,24 | 2,92% | 269.721,00 |
| 20.05.2026 | 1,16 | 1,23 | 1,15 | 1,20 | 3,90% | 1.568.560,00 |
| 19.05.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -2,12% | 401.242,00 |
| 18.05.2026 | 1,17 | 1,24 | 1,14 | 1,18 | 1,72% | 1.235.730,00 |
| 15.05.2026 | 1,16 | 1,17 | 1,13 | 1,16 | -0,43% | 439.110,00 |
| 14.05.2026 | 1,17 | 1,18 | 1,15 | 1,17 | -0,43% | 187.794,00 |
| 13.05.2026 | 1,17 | 1,19 | 1,16 | 1,17 | -0,85% | 171.740,00 |
| 12.05.2026 | 1,20 | 1,22 | 1,17 | 1,18 | -1,67% | 269.269,00 |
| 11.05.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -1,64% | 185.500,00 |
| 08.05.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -1,61% | 208.183,00 |
| 07.05.2026 | 1,23 | 1,27 | 1,21 | 1,24 | 0,00% | 671.207,00 |
| 06.05.2026 | 1,20 | 1,26 | 1,20 | 1,24 | 2,48% | 561.819,00 |
| 05.05.2026 | 1,21 | 1,24 | 1,19 | 1,21 | 0,83% | 241.180,00 |
| 04.05.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,00% | 305.796,00 |
| 01.05.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -1,64% | 382.038,00 |
| 30.04.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 0,41% | 363.553,00 |
| 29.04.2026 | 1,20 | 1,22 | 1,18 | 1,22 | 0,41% | 290.064,00 |
| 28.04.2026 | 1,20 | 1,23 | 1,20 | 1,21 | 0,00% | 243.671,00 |
| 27.04.2026 | 1,24 | 1,27 | 1,21 | 1,21 | -2,42% | 393.791,00 |
| 24.04.2026 | 1,26 | 1,28 | 1,23 | 1,24 | -1,59% | 338.296,00 |
| 23.04.2026 | 1,28 | 1,31 | 1,25 | 1,26 | -2,33% | 432.225,00 |
| 22.04.2026 | 1,30 | 1,33 | 1,26 | 1,29 | 0,00% | 1.163.889,00 |
| 21.04.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 0,78% | 750.772,00 |
| 20.04.2026 | 1,35 | 1,35 | 1,16 | 1,28 | -4,83% | 2.322.646,00 |
| 17.04.2026 | 1,30 | 1,38 | 1,30 | 1,35 | 3,07% | 424.470,00 |
| 16.04.2026 | 1,31 | 1,33 | 1,29 | 1,31 | -0,38% | 399.611,00 |
| 15.04.2026 | 1,29 | 1,33 | 1,29 | 1,31 | 0,77% | 123.594,00 |
| 14.04.2026 | 1,31 | 1,35 | 1,29 | 1,30 | 0,00% | 186.520,00 |
| 13.04.2026 | 1,28 | 1,33 | 1,27 | 1,30 | 1,56% | 167.578,00 |
| 10.04.2026 | 1,35 | 1,37 | 1,28 | 1,28 | -5,19% | 546.162,00 |
| 09.04.2026 | 1,36 | 1,37 | 1,32 | 1,35 | -0,74% | 213.222,00 |
| 08.04.2026 | 1,34 | 1,36 | 1,31 | 1,36 | 3,82% | 298.889,00 |
| 07.04.2026 | 1,30 | 1,32 | 1,28 | 1,31 | 0,00% | 422.041,00 |
| 06.04.2026 | 1,34 | 1,38 | 1,31 | 1,31 | -2,96% | 519.917,00 |
| 02.04.2026 | 1,30 | 1,38 | 1,28 | 1,35 | 2,66% | 521.601,00 |
| 01.04.2026 | 1,27 | 1,33 | 1,27 | 1,32 | 4,37% | 523.062,00 |
| 31.03.2026 | 1,17 | 1,30 | 1,17 | 1,26 | 6,78% | 1.150.694,00 |
| 30.03.2026 | 1,17 | 1,19 | 1,14 | 1,18 | 0,85% | 329.264,00 |
| 27.03.2026 | 1,24 | 1,26 | 1,15 | 1,17 | -4,88% | 724.832,00 |
| 26.03.2026 | 1,30 | 1,32 | 1,23 | 1,23 | -6,11% | 630.900,00 |
| 25.03.2026 | 1,30 | 1,34 | 1,30 | 1,31 | 1,95% | 289.837,00 |
| 24.03.2026 | 1,29 | 1,29 | 1,26 | 1,29 | -0,39% | 352.098,00 |
| 23.03.2026 | 1,30 | 1,31 | 1,28 | 1,29 | 0,00% | 312.272,00 |
| 20.03.2026 | 1,32 | 1,33 | 1,27 | 1,29 | -2,27% | 381.177,00 |
| 19.03.2026 | 1,28 | 1,33 | 1,27 | 1,32 | 3,13% | 323.491,00 |
| 18.03.2026 | 1,34 | 1,37 | 1,28 | 1,28 | -3,76% | 504.810,00 |
| 17.03.2026 | 1,31 | 1,36 | 1,30 | 1,33 | 1,53% | 403.945,00 |
| 16.03.2026 | 1,36 | 1,41 | 1,30 | 1,31 | -2,96% | 1.321.178,00 |
| 13.03.2026 | 1,41 | 1,44 | 1,31 | 1,35 | -4,59% | 684.322,00 |
| 12.03.2026 | 1,36 | 1,42 | 1,34 | 1,42 | 6,39% | 1.199.721,00 |
| 11.03.2026 | 1,37 | 1,38 | 1,32 | 1,33 | -4,32% | 289.680,00 |
| 10.03.2026 | 1,29 | 1,40 | 1,29 | 1,39 | 5,70% | 654.678,00 |
| 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 |
| 23.02.2026 | 1,25 | 1,28 | 1,22 | 1,24 | 0,00% | 509.316,00 |
| 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 |