0,919$
3,01%
Echtzeit-Aktienkurs Pliant Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Pliant Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,90 | 0,94 | 0,90 | 0,92 | 3,03% | 319.336,00 |
| 19.10.2026 | 0,91 | 0,93 | 0,88 | 0,89 | -0,89% | 292.196,00 |
| 16.10.2026 | 0,98 | 0,99 | 0,89 | 0,90 | -7,22% | 582.309,00 |
| 15.10.2026 | 0,90 | 0,97 | 0,90 | 0,97 | 8,74% | 481.159,00 |
| 14.10.2026 | 0,96 | 0,98 | 0,88 | 0,89 | -7,85% | 987.219,00 |
| 13.10.2026 | 0,98 | 1,00 | 0,96 | 0,97 | -1,83% | 284.639,00 |
| 12.10.2026 | 1,03 | 1,03 | 0,99 | 0,99 | -3,33% | 272.178,00 |
| 09.10.2026 | 0,99 | 1,03 | 0,99 | 1,02 | 2,00% | 288.517,00 |
| 08.10.2026 | 1,00 | 1,03 | 0,98 | 1,00 | 0,91% | 568.038,00 |
| 07.10.2026 | 1,03 | 1,03 | 0,97 | 0,99 | -3,79% | 756.499,00 |
| 06.10.2026 | 1,04 | 1,04 | 1,01 | 1,03 | -0,96% | 276.381,00 |
| 05.10.2026 | 1,04 | 1,05 | 1,02 | 1,04 | 0,48% | 295.614,00 |
| 02.10.2026 | 1,06 | 1,07 | 1,03 | 1,04 | -1,43% | 402.810,00 |
| 01.10.2026 | 1,10 | 1,10 | 1,05 | 1,05 | -2,78% | 379.440,00 |
| 30.09.2026 | 1,09 | 1,09 | 1,07 | 1,08 | 0,00% | 238.679,00 |
| 29.09.2026 | 1,09 | 1,12 | 1,08 | 1,08 | -0,92% | 214.146,00 |
| 28.09.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 0,46% | 349.130,00 |
| 25.09.2026 | 1,14 | 1,14 | 1,08 | 1,09 | -5,24% | 450.184,00 |
| 24.09.2026 | 1,13 | 1,15 | 1,11 | 1,15 | 2,23% | 398.024,00 |
| 23.09.2026 | 1,14 | 1,14 | 1,10 | 1,12 | -1,75% | 249.269,00 |
| 22.09.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 2,24% | 324.683,00 |
| 21.09.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,45% | 149.281,00 |
| 18.09.2026 | 1,13 | 1,13 | 1,09 | 1,11 | -1,77% | 438.690,00 |
| 17.09.2026 | 1,09 | 1,14 | 1,09 | 1,13 | 5,61% | 308.084,00 |
| 16.09.2026 | 1,12 | 1,17 | 1,07 | 1,07 | -4,46% | 982.061,00 |
| 15.09.2026 | 1,15 | 1,16 | 1,11 | 1,12 | -3,03% | 501.965,00 |
| 14.09.2026 | 1,16 | 1,18 | 1,16 | 1,16 | -2,12% | 208.876,00 |
| 11.09.2026 | 1,14 | 1,18 | 1,14 | 1,18 | 3,51% | 173.455,00 |
| 10.09.2026 | 1,13 | 1,16 | 1,13 | 1,14 | -1,30% | 299.295,00 |
| 09.09.2026 | 1,12 | 1,17 | 1,12 | 1,16 | 2,03% | 450.169,00 |
| 08.09.2026 | 1,11 | 1,18 | 1,11 | 1,13 | -2,41% | 682.889,00 |
| 04.09.2026 | 1,12 | 1,19 | 1,11 | 1,16 | 2,65% | 559.895,00 |
| 03.09.2026 | 1,15 | 1,17 | 1,13 | 1,13 | -2,59% | 297.173,00 |
| 02.09.2026 | 1,11 | 1,17 | 1,11 | 1,16 | 4,04% | 740.052,00 |
| 01.09.2026 | 1,10 | 1,13 | 1,10 | 1,12 | 0,90% | 267.479,00 |
| 31.08.2026 | 1,10 | 1,12 | 1,09 | 1,11 | -0,45% | 400.005,00 |
| 28.08.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -4,31% | 233.137,00 |
| 27.08.2026 | 1,16 | 1,16 | 1,14 | 1,16 | 0,00% | 111.006,00 |
| 26.08.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -3,33% | 134.412,00 |
| 25.08.2026 | 1,14 | 1,20 | 1,13 | 1,20 | 6,10% | 321.122,00 |
| 24.08.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -2,08% | 315.989,00 |
| 21.08.2026 | 1,12 | 1,17 | 1,12 | 1,16 | 2,21% | 504.685,00 |
| 20.08.2026 | 1,19 | 1,19 | 1,12 | 1,13 | -3,83% | 401.294,00 |
| 19.08.2026 | 1,17 | 1,20 | 1,16 | 1,18 | 2,17% | 680.132,00 |
| 18.08.2026 | 1,17 | 1,23 | 1,12 | 1,15 | 4,55% | 1.372.557,00 |
| 17.08.2026 | 1,07 | 1,12 | 1,07 | 1,10 | 2,80% | 590.770,00 |
| 14.08.2026 | 1,07 | 1,09 | 1,06 | 1,07 | -0,47% | 205.000,00 |
| 13.08.2026 | 1,09 | 1,10 | 1,07 | 1,08 | -0,46% | 556.890,00 |
| 12.08.2026 | 1,04 | 1,08 | 1,02 | 1,08 | 4,35% | 903.491,00 |
| 11.08.2026 | 1,05 | 1,07 | 1,04 | 1,04 | -0,48% | 217.077,00 |
| 10.08.2026 | 1,05 | 1,06 | 1,03 | 1,04 | -0,95% | 185.129,00 |
| 07.08.2026 | 1,05 | 1,07 | 1,03 | 1,05 | 0,00% | 310.272,00 |
| 06.08.2026 | 1,04 | 1,07 | 1,03 | 1,05 | -0,47% | 513.884,00 |
| 05.08.2026 | 1,06 | 1,07 | 1,05 | 1,06 | -0,47% | 152.760,00 |
| 04.08.2026 | 1,05 | 1,07 | 1,04 | 1,06 | 1,92% | 259.434,00 |
| 03.08.2026 | 1,06 | 1,06 | 1,03 | 1,04 | 0,00% | 161.726,00 |
| 31.07.2026 | 1,07 | 1,08 | 1,04 | 1,04 | -2,35% | 334.094,00 |
| 30.07.2026 | 1,06 | 1,08 | 1,05 | 1,07 | 0,95% | 172.490,00 |
| 29.07.2026 | 1,08 | 1,08 | 1,05 | 1,06 | -1,40% | 227.791,00 |
| 28.07.2026 | 1,07 | 1,10 | 1,07 | 1,07 | -0,93% | 358.710,00 |
| 27.07.2026 | 1,08 | 1,11 | 1,07 | 1,08 | -0,46% | 208.388,00 |
| 24.07.2026 | 1,10 | 1,11 | 1,07 | 1,09 | -0,46% | 307.551,00 |
| 23.07.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | 393.199,00 |
| 22.07.2026 | 1,09 | 1,12 | 1,05 | 1,10 | 0,00% | 1.545.276,00 |
| 21.07.2026 | 1,08 | 1,10 | 1,07 | 1,10 | 2,52% | 645.921,00 |
| 20.07.2026 | 1,13 | 1,15 | 1,07 | 1,07 | -7,10% | 788.780,00 |
| 17.07.2026 | 1,09 | 1,16 | 1,09 | 1,16 | 4,52% | 405.604,00 |
| 16.07.2026 | 1,13 | 1,14 | 1,09 | 1,11 | -2,21% | 531.673,00 |
| 15.07.2026 | 1,09 | 1,14 | 1,09 | 1,13 | 3,67% | 347.537,00 |
| 14.07.2026 | 1,15 | 1,16 | 1,08 | 1,09 | -3,54% | 2.637.729,00 |
| 13.07.2026 | 1,13 | 1,18 | 1,11 | 1,13 | 0,89% | 1.219.357,00 |
| 10.07.2026 | 1,13 | 1,15 | 1,11 | 1,12 | 0,00% | 757.151,00 |
| 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 |