3,770$
6,20%
Echtzeit-Aktienkurs Pluri Inc
Bid:
Ask:
Aktienkurse zur Pluri Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,46 | 3,69 | 3,16 | 3,56 | 0,28% | 4.739,00 |
| 12.02.2026 | 3,71 | 3,78 | 3,55 | 3,55 | -5,08% | 16.305,00 |
| 11.02.2026 | 3,85 | 3,85 | 3,57 | 3,74 | -1,58% | 5.384,00 |
| 10.02.2026 | 3,85 | 3,85 | 3,80 | 3,80 | -0,78% | 8.127,00 |
| 09.02.2026 | 3,58 | 3,90 | 3,49 | 3,83 | 10,37% | 14.592,00 |
| 06.02.2026 | 3,72 | 3,72 | 3,43 | 3,47 | -4,93% | 17.526,00 |
| 05.02.2026 | 3,31 | 3,89 | 3,31 | 3,65 | 10,61% | 54.700,00 |
| 04.02.2026 | 3,49 | 3,49 | 3,30 | 3,30 | -5,44% | 6.033,00 |
| 03.02.2026 | 3,31 | 3,51 | 3,31 | 3,49 | 5,44% | 21.362,00 |
| 02.02.2026 | 3,34 | 3,39 | 3,30 | 3,31 | -4,89% | 4.434,00 |
| 30.01.2026 | 3,35 | 3,50 | 3,33 | 3,48 | 4,82% | 8.142,00 |
| 29.01.2026 | 3,30 | 3,37 | 3,30 | 3,32 | 0,00% | 20.376,00 |
| 28.01.2026 | 3,36 | 3,36 | 3,30 | 3,32 | 0,61% | 4.053,00 |
| 27.01.2026 | 3,40 | 3,40 | 3,30 | 3,30 | -4,10% | 7.281,00 |
| 26.01.2026 | 3,30 | 3,50 | 3,30 | 3,44 | 3,64% | 20.043,00 |
| 23.01.2026 | 3,28 | 3,37 | 3,21 | 3,32 | 0,91% | 7.659,00 |
| 22.01.2026 | 3,13 | 3,29 | 3,13 | 3,29 | 9,30% | 22.968,00 |
| 21.01.2026 | 3,09 | 3,17 | 3,00 | 3,01 | -2,27% | 6.229,00 |
| 20.01.2026 | 3,10 | 3,20 | 3,05 | 3,08 | -4,35% | 1.795,00 |
| 16.01.2026 | 3,14 | 3,22 | 3,04 | 3,22 | 5,57% | 13.018,00 |
| 15.01.2026 | 3,21 | 3,21 | 3,01 | 3,05 | -0,65% | 3.559,00 |
| 14.01.2026 | 3,25 | 3,25 | 3,02 | 3,07 | -5,15% | 1.191,00 |
| 13.01.2026 | 3,10 | 3,26 | 3,00 | 3,24 | 3,41% | 6.219,00 |
| 12.01.2026 | 3,09 | 3,20 | 3,02 | 3,13 | 2,62% | 8.570,00 |
| 09.01.2026 | 3,00 | 3,05 | 3,00 | 3,05 | 1,33% | 4.676,00 |
| 08.01.2026 | 3,00 | 3,05 | 2,91 | 3,01 | 1,01% | 11.389,00 |
| 07.01.2026 | 2,97 | 3,01 | 2,95 | 2,98 | 2,05% | 7.732,00 |
| 06.01.2026 | 2,93 | 2,98 | 2,88 | 2,92 | -1,35% | 4.471,00 |
| 05.01.2026 | 2,92 | 3,02 | 2,88 | 2,96 | -1,00% | 27.850,00 |
| 02.01.2026 | 2,99 | 3,01 | 2,99 | 2,99 | 0,00% | 9.093,00 |
| 31.12.2025 | 3,02 | 3,02 | 2,96 | 2,99 | 1,70% | 8.551,00 |
| 30.12.2025 | 3,09 | 3,14 | 2,90 | 2,94 | -3,92% | 20.860,00 |
| 29.12.2025 | 3,12 | 3,18 | 2,91 | 3,06 | -1,61% | 21.358,00 |
| 26.12.2025 | 3,23 | 3,42 | 3,11 | 3,11 | -3,12% | 31.650,00 |
| 24.12.2025 | 3,17 | 3,39 | 3,16 | 3,21 | -0,31% | 16.686,00 |
| 23.12.2025 | 3,29 | 3,42 | 3,22 | 3,22 | -2,42% | 24.217,00 |
| 22.12.2025 | 3,40 | 3,42 | 3,20 | 3,30 | -2,94% | 153.832,00 |
| 19.12.2025 | 3,45 | 3,62 | 3,40 | 3,40 | -1,45% | 35.456,00 |
| 18.12.2025 | 2,99 | 3,72 | 2,92 | 3,45 | 16,36% | 112.871,00 |
| 17.12.2025 | 2,98 | 3,19 | 2,82 | 2,97 | 0,17% | 21.271,00 |
| 16.12.2025 | 3,00 | 3,02 | 2,96 | 2,96 | -1,82% | 6.006,00 |
| 15.12.2025 | 3,14 | 3,17 | 2,88 | 3,02 | -2,11% | 14.953,00 |
| 12.12.2025 | 3,10 | 3,22 | 3,02 | 3,08 | -0,32% | 15.142,00 |
| 11.12.2025 | 3,47 | 3,55 | 3,04 | 3,09 | -12,71% | 121.699,00 |
| 10.12.2025 | 3,39 | 3,92 | 3,35 | 3,54 | 2,91% | 192.738,00 |
| 09.12.2025 | 3,27 | 3,58 | 3,20 | 3,44 | 10,97% | 115.853,00 |
| 08.12.2025 | 3,20 | 3,33 | 3,10 | 3,10 | -5,49% | 18.660,00 |
| 05.12.2025 | 3,26 | 3,50 | 3,11 | 3,28 | 0,61% | 24.875,00 |
| 04.12.2025 | 3,43 | 3,43 | 3,26 | 3,26 | -4,68% | 11.543,00 |
| 03.12.2025 | 3,38 | 3,65 | 3,30 | 3,42 | 1,79% | 14.640,00 |
| 02.12.2025 | 3,36 | 3,38 | 3,28 | 3,36 | 2,13% | 4.447,00 |
| 01.12.2025 | 3,76 | 3,76 | 3,20 | 3,29 | -12,76% | 73.925,00 |
| 28.11.2025 | 3,80 | 3,90 | 3,70 | 3,77 | -1,02% | 7.652,00 |
| 26.11.2025 | 3,74 | 3,94 | 3,74 | 3,81 | 1,87% | 38.123,00 |
| 25.11.2025 | 3,68 | 3,86 | 3,68 | 3,74 | -1,58% | 16.674,00 |
| 24.11.2025 | 3,64 | 3,88 | 3,60 | 3,80 | 0,00% | 30.776,00 |
| 21.11.2025 | 3,99 | 3,99 | 3,80 | 3,80 | -2,56% | 7.110,00 |
| 20.11.2025 | 3,71 | 4,12 | 3,50 | 3,90 | 9,40% | 87.676,00 |
| 19.11.2025 | 3,71 | 3,74 | 3,51 | 3,57 | -2,37% | 22.729,00 |
| 18.11.2025 | 3,65 | 3,90 | 3,56 | 3,65 | 0,04% | 11.017,00 |
| 17.11.2025 | 3,89 | 3,94 | 3,51 | 3,65 | -5,44% | 27.861,00 |
| 14.11.2025 | 4,08 | 4,29 | 3,76 | 3,86 | -7,66% | 113.743,00 |
| 13.11.2025 | 4,53 | 4,87 | 4,15 | 4,18 | -7,52% | 205.686,00 |
| 12.11.2025 | 4,14 | 4,55 | 4,00 | 4,52 | 9,18% | 46.161,00 |
| 11.11.2025 | 4,22 | 4,35 | 4,05 | 4,14 | 6,15% | 113.458,00 |
| 10.11.2025 | 3,89 | 4,55 | 3,76 | 3,90 | 18,54% | 305.097,00 |
| 07.11.2025 | 3,27 | 3,29 | 3,26 | 3,29 | 1,23% | 2.922,00 |
| 06.11.2025 | 3,40 | 3,40 | 3,22 | 3,25 | -4,41% | 19.281,00 |
| 05.11.2025 | 3,52 | 3,52 | 3,40 | 3,40 | -3,95% | 10.234,00 |
| 04.11.2025 | 3,71 | 3,72 | 3,54 | 3,54 | -4,07% | 18.406,00 |
| 03.11.2025 | 3,83 | 3,96 | 3,60 | 3,69 | -5,38% | 4.012,00 |
| 31.10.2025 | 3,99 | 3,99 | 3,77 | 3,90 | 0,26% | 7.546,00 |
| 30.10.2025 | 3,91 | 4,00 | 3,86 | 3,89 | 3,45% | 15.036,00 |
| 29.10.2025 | 3,92 | 3,92 | 3,60 | 3,76 | -6,22% | 10.172,00 |
| 28.10.2025 | 4,07 | 4,07 | 4,00 | 4,01 | 2,82% | 2.603,00 |
| 27.10.2025 | 4,09 | 4,10 | 3,86 | 3,90 | 0,00% | 12.294,00 |
| 24.10.2025 | 3,91 | 3,95 | 3,90 | 3,90 | 0,52% | 7.611,00 |
| 23.10.2025 | 3,82 | 3,89 | 3,66 | 3,88 | 0,31% | 6.259,00 |
| 22.10.2025 | 3,98 | 4,05 | 3,70 | 3,87 | -5,43% | 15.509,00 |
| 21.10.2025 | 4,01 | 4,09 | 4,01 | 4,09 | -1,21% | 5.757,00 |
| 20.10.2025 | 4,20 | 4,20 | 4,06 | 4,14 | -2,59% | 5.717,00 |
| 17.10.2025 | 4,30 | 4,35 | 4,25 | 4,25 | -2,30% | 2.215,00 |
| 16.10.2025 | 4,31 | 4,35 | 4,20 | 4,35 | -3,46% | 4.711,00 |
| 15.10.2025 | 4,34 | 4,53 | 4,34 | 4,51 | -0,31% | 5.407,00 |
| 14.10.2025 | 4,20 | 4,61 | 4,20 | 4,52 | 0,92% | 1.474,00 |
| 13.10.2025 | 4,38 | 4,52 | 4,31 | 4,48 | 2,13% | 5.246,00 |
| 10.10.2025 | 4,50 | 4,50 | 4,23 | 4,39 | -2,12% | 9.131,00 |
| 09.10.2025 | 4,45 | 4,50 | 4,20 | 4,48 | 9,80% | 15.497,00 |
| 08.10.2025 | 4,35 | 4,50 | 4,08 | 4,08 | -5,12% | 44.740,00 |
| 07.10.2025 | 4,25 | 4,48 | 4,25 | 4,30 | -0,23% | 4.014,00 |
| 06.10.2025 | 4,54 | 4,65 | 3,81 | 4,31 | -4,43% | 40.786,00 |
| 03.10.2025 | 4,86 | 4,87 | 4,51 | 4,51 | -4,04% | 363,00 |
| 02.10.2025 | 4,70 | 4,70 | 4,70 | 4,70 | 4,91% | 905,00 |
| 01.10.2025 | 4,62 | 4,62 | 4,48 | 4,48 | 0,02% | 2.134,00 |
| 30.09.2025 | 4,62 | 4,63 | 4,47 | 4,48 | -2,84% | 4.093,00 |
| 29.09.2025 | 4,72 | 4,77 | 4,54 | 4,61 | -0,86% | 4.972,00 |
| 26.09.2025 | 4,51 | 4,72 | 4,48 | 4,65 | 2,47% | 19.774,00 |
| 25.09.2025 | 4,57 | 4,57 | 4,50 | 4,54 | 1,63% | 5.374,00 |
| 24.09.2025 | 4,60 | 4,60 | 4,47 | 4,47 | -3,98% | 2.160,00 |
| 23.09.2025 | 4,62 | 4,73 | 4,61 | 4,65 | -1,27% | 1.628,00 |