59,360€
-0,05%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 59,35 | 59,35 | 59,35 | 59,35 | -0,07% | 20,00 |
| 09.09.2026 | 58,12 | 59,66 | 57,85 | 59,39 | 2,03% | 580,00 |
| 08.09.2026 | 59,06 | 59,48 | 57,65 | 58,21 | -1,54% | 2.682,00 |
| 07.09.2026 | 59,13 | 59,17 | 59,04 | 59,12 | -0,22% | 2.782,00 |
| 04.09.2026 | 59,06 | 59,84 | 58,03 | 59,25 | 0,44% | 306,00 |
| 03.09.2026 | 60,09 | 60,82 | 58,64 | 58,99 | -1,99% | 644,00 |
| 02.09.2026 | 57,79 | 60,52 | 56,83 | 60,19 | 4,23% | 174,00 |
| 01.09.2026 | 58,76 | 59,42 | 57,06 | 57,75 | -1,64% | 1.862,00 |
| 31.08.2026 | 57,96 | 59,00 | 57,05 | 58,71 | 0,00% | 2.055,00 |
| 28.08.2026 | 60,01 | 60,39 | 58,32 | 58,71 | -2,10% | 2.164,00 |
| 27.08.2026 | 61,22 | 61,83 | 59,73 | 59,97 | -2,63% | 750,00 |
| 26.08.2026 | 60,52 | 62,56 | 60,05 | 61,59 | 1,89% | 1.400,00 |
| 25.08.2026 | 60,31 | 62,64 | 60,02 | 60,45 | 0,30% | 87,00 |
| 24.08.2026 | 58,79 | 60,89 | 57,99 | 60,27 | 2,48% | 858,00 |
| 21.08.2026 | 60,80 | 60,97 | 58,29 | 58,81 | -3,38% | 4.962,00 |
| 20.08.2026 | 64,59 | 64,60 | 60,69 | 60,87 | -5,76% | 2.365,00 |
| 19.08.2026 | 64,04 | 65,53 | 62,85 | 64,59 | 88,20% | 74,00 |
| 05.05.2026 | 32,96 | 34,49 | 32,90 | 34,32 | 4,21% | 311,00 |
| 04.05.2026 | 33,43 | 33,45 | 32,03 | 32,94 | -1,45% | 3.497,00 |
| 30.04.2026 | 32,75 | 33,62 | 32,61 | 33,42 | 2,39% | 163,00 |
| 29.04.2026 | 32,21 | 32,81 | 31,68 | 32,64 | 1,43% | 1.917,00 |
| 28.04.2026 | 31,91 | 32,77 | 31,00 | 32,18 | 0,97% | - |
| 27.04.2026 | 31,85 | 32,78 | 31,52 | 31,87 | 0,09% | - |
| 24.04.2026 | 32,03 | 32,07 | 30,85 | 31,84 | -0,72% | - |
| 23.04.2026 | 31,65 | 32,12 | 31,42 | 32,07 | 1,33% | - |
| 22.04.2026 | 31,51 | 31,70 | 30,68 | 31,65 | 1,52% | - |
| 21.04.2026 | 32,02 | 32,46 | 30,71 | 31,18 | -2,52% | - |
| 20.04.2026 | 33,54 | 33,77 | 31,47 | 31,98 | -4,54% | 14.634,00 |
| 17.04.2026 | 35,33 | 35,38 | 32,13 | 33,50 | -4,61% | 2.681,00 |
| 16.04.2026 | 34,02 | 35,61 | 33,70 | 35,12 | 3,32% | 1.410,00 |
| 15.04.2026 | 32,80 | 34,25 | 32,75 | 33,99 | 3,66% | - |
| 14.04.2026 | 32,97 | 33,73 | 32,52 | 32,79 | -0,61% | 150,00 |
| 13.04.2026 | 33,02 | 33,35 | 32,38 | 32,99 | 0,15% | 657,00 |
| 10.04.2026 | 35,70 | 35,70 | 32,39 | 32,94 | -4,41% | 1.582,00 |
| 09.04.2026 | 32,81 | 34,57 | 32,69 | 34,46 | 5,06% | 800,00 |
| 08.04.2026 | 32,78 | 33,09 | 32,18 | 32,80 | 1,71% | 6.000,00 |
| 07.04.2026 | 33,06 | 33,08 | 31,68 | 32,25 | -1,16% | - |
| 02.04.2026 | 32,27 | 32,75 | 31,71 | 32,63 | 0,31% | 1.830,00 |
| 01.04.2026 | 32,64 | 33,14 | 31,91 | 32,53 | -0,43% | 3.216,00 |
| 31.03.2026 | 30,66 | 33,05 | 30,53 | 32,67 | 6,52% | 1.929,00 |
| 30.03.2026 | 30,45 | 31,35 | 30,38 | 30,67 | 0,72% | 275,00 |
| 27.03.2026 | 31,94 | 32,31 | 30,41 | 30,45 | -4,09% | 280,00 |
| 26.03.2026 | 31,66 | 33,15 | 31,37 | 31,75 | 0,25% | 163,00 |
| 25.03.2026 | 30,37 | 32,29 | 30,31 | 31,67 | 4,42% | 2.795,00 |
| 24.03.2026 | 30,61 | 31,29 | 29,54 | 30,33 | -0,85% | 2.000,00 |
| 23.03.2026 | 31,30 | 32,21 | 30,30 | 30,59 | -2,77% | 1.200,00 |
| 20.03.2026 | 32,30 | 32,51 | 31,32 | 31,46 | -2,51% | 378,00 |
| 19.03.2026 | 31,81 | 32,59 | 31,59 | 32,27 | 1,26% | 700,00 |
| 18.03.2026 | 31,97 | 32,07 | 30,83 | 31,87 | -0,31% | - |
| 17.03.2026 | 31,06 | 32,07 | 30,75 | 31,97 | 2,96% | 224,00 |
| 16.03.2026 | 32,27 | 32,41 | 30,55 | 31,05 | -3,36% | 6.995,00 |
| 13.03.2026 | 32,72 | 33,68 | 31,36 | 32,13 | -1,65% | 800,00 |
| 12.03.2026 | 33,45 | 33,83 | 31,89 | 32,67 | -2,10% | - |
| 11.03.2026 | 33,10 | 34,15 | 33,03 | 33,37 | -0,30% | - |
| 10.03.2026 | 30,81 | 33,49 | 30,38 | 33,47 | 8,63% | 1.075,00 |
| 09.03.2026 | 30,86 | 31,58 | 30,22 | 30,81 | -0,71% | - |
| 06.03.2026 | 29,72 | 32,63 | 29,24 | 31,03 | 4,37% | 311,00 |
| 05.03.2026 | 29,61 | 31,35 | 27,44 | 29,73 | 0,54% | 7.150,00 |
| 04.03.2026 | 27,47 | 29,65 | 27,21 | 29,57 | 8,04% | 1.026,00 |
| 03.03.2026 | 26,52 | 27,49 | 25,79 | 27,37 | 4,19% | - |
| 02.03.2026 | 25,89 | 26,86 | 25,68 | 26,27 | 0,00% | 445,00 |
| 27.02.2026 | 26,07 | 26,65 | 25,75 | 26,27 | 0,69% | 584,00 |
| 26.02.2026 | 25,54 | 26,24 | 24,70 | 26,09 | 2,43% | 2.190,00 |
| 25.02.2026 | 28,45 | 28,86 | 24,82 | 25,47 | -10,66% | 2.200,00 |
| 24.02.2026 | 27,78 | 28,52 | 27,17 | 28,51 | 2,59% | 1.120,00 |
| 23.02.2026 | 28,15 | 28,89 | 26,85 | 27,79 | -2,66% | 3.163,00 |
| 20.02.2026 | 29,80 | 29,82 | 28,07 | 28,55 | -4,03% | - |
| 19.02.2026 | 29,65 | 30,78 | 29,20 | 29,75 | 0,27% | - |
| 18.02.2026 | 28,56 | 30,75 | 28,56 | 29,67 | 3,92% | 4.770,00 |
| 17.02.2026 | 32,22 | 32,50 | 26,67 | 28,55 | -11,31% | 7.743,00 |
| 16.02.2026 | 32,17 | 32,22 | 32,14 | 32,19 | 0,00% | 255,00 |
| 13.02.2026 | 32,87 | 34,21 | 32,05 | 32,19 | -2,01% | 22,00 |
| 12.02.2026 | 33,98 | 34,32 | 32,76 | 32,85 | -2,95% | 370,00 |
| 11.02.2026 | 33,90 | 34,23 | 32,81 | 33,85 | -0,65% | 2.795,00 |
| 10.02.2026 | 35,58 | 35,70 | 32,90 | 34,07 | -4,22% | 880,00 |
| 09.02.2026 | 36,64 | 36,74 | 34,95 | 35,57 | -2,31% | 988,00 |
| 06.02.2026 | 35,19 | 37,05 | 35,15 | 36,41 | 3,09% | 9.538,00 |
| 05.02.2026 | 37,89 | 38,58 | 35,06 | 35,32 | -6,19% | 681,00 |
| 04.02.2026 | 39,45 | 40,40 | 36,50 | 37,65 | -4,66% | 1.320,00 |
| 03.02.2026 | 37,45 | 39,51 | 37,41 | 39,49 | 5,22% | 890,00 |
| 02.02.2026 | 35,16 | 38,07 | 35,16 | 37,53 | 4,83% | 783,00 |
| 30.01.2026 | 36,12 | 36,69 | 35,21 | 35,80 | -0,42% | 336,00 |
| 29.01.2026 | 34,96 | 36,97 | 34,71 | 35,95 | 2,45% | 11.215,00 |
| 28.01.2026 | 35,33 | 35,73 | 34,33 | 35,09 | -0,51% | 50,00 |
| 27.01.2026 | 35,80 | 36,25 | 34,69 | 35,27 | -0,79% | 1.585,00 |
| 26.01.2026 | 34,20 | 35,91 | 33,69 | 35,55 | 3,31% | - |
| 23.01.2026 | 35,27 | 35,68 | 33,11 | 34,41 | -1,55% | 468,00 |
| 22.01.2026 | 34,21 | 36,06 | 33,71 | 34,95 | 2,10% | 4.492,00 |
| 21.01.2026 | 33,62 | 34,67 | 33,07 | 34,23 | 1,91% | 5.000,00 |
| 20.01.2026 | 32,09 | 34,65 | 31,34 | 33,59 | 3,20% | 747,00 |
| 19.01.2026 | 32,51 | 32,61 | 32,36 | 32,55 | -0,49% | 682,00 |
| 16.01.2026 | 33,54 | 34,68 | 31,33 | 32,71 | -2,30% | 2.409,00 |
| 15.01.2026 | 34,83 | 35,75 | 33,41 | 33,48 | -3,15% | 1.289,00 |
| 14.01.2026 | 32,90 | 34,73 | 32,57 | 34,57 | 5,88% | 2.560,00 |
| 13.01.2026 | 31,37 | 33,67 | 30,64 | 32,65 | 4,08% | 570,00 |
| 12.01.2026 | 30,78 | 33,53 | 29,63 | 31,37 | 1,36% | 8.541,00 |
| 09.01.2026 | 27,23 | 32,75 | 25,39 | 30,95 | 13,66% | 2.936,00 |
| 08.01.2026 | 26,53 | 27,74 | 26,18 | 27,23 | 2,56% | 6.206,00 |
| 07.01.2026 | 26,22 | 27,01 | 25,89 | 26,55 | 0,91% | 210,00 |
| 06.01.2026 | 27,58 | 27,72 | 25,13 | 26,31 | -4,08% | 642,00 |