1,600$
3,90%
Echtzeit-Aktienkurs LiqTech International
Bid:
Ask:
Aktienkurse zur LiqTech International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 3,90% | 1.932,00 |
| 01.07.2025 | 1,60 | 1,61 | 1,54 | 1,54 | -3,75% | 11.709,00 |
| 30.06.2025 | 1,71 | 1,86 | 1,55 | 1,60 | -7,51% | 271.165,00 |
| 27.06.2025 | 1,59 | 1,73 | 1,59 | 1,73 | 9,49% | 87.387,00 |
| 26.06.2025 | 1,63 | 1,63 | 1,52 | 1,58 | 4,64% | 11.809,00 |
| 25.06.2025 | 1,57 | 1,64 | 1,49 | 1,51 | 1,34% | 11.947,00 |
| 24.06.2025 | 1,49 | 1,55 | 1,47 | 1,49 | 0,00% | 5.252,00 |
| 23.06.2025 | 1,45 | 1,55 | 1,45 | 1,49 | 0,68% | 3.364,00 |
| 20.06.2025 | 1,50 | 1,52 | 1,45 | 1,48 | -1,99% | 2.208,00 |
| 18.06.2025 | 1,51 | 1,55 | 1,51 | 1,51 | 1,34% | 3.551,00 |
| 17.06.2025 | 1,46 | 1,54 | 1,46 | 1,49 | -0,93% | 11.021,00 |
| 16.06.2025 | 1,54 | 1,56 | 1,45 | 1,50 | 0,27% | 10.405,00 |
| 13.06.2025 | 1,48 | 1,51 | 1,45 | 1,50 | 0,67% | 10.178,00 |
| 12.06.2025 | 1,55 | 1,56 | 1,49 | 1,49 | -6,88% | 40.282,00 |
| 11.06.2025 | 1,68 | 1,68 | 1,60 | 1,60 | 0,00% | 411,00 |
| 10.06.2025 | 1,59 | 1,68 | 1,59 | 1,60 | 1,27% | 5.300,00 |
| 09.06.2025 | 1,65 | 1,70 | 1,58 | 1,58 | -1,86% | 18.802,00 |
| 06.06.2025 | 1,65 | 1,74 | 1,61 | 1,61 | -3,59% | 49.710,00 |
| 05.06.2025 | 1,70 | 1,79 | 1,66 | 1,67 | -5,65% | 22.044,00 |
| 03.06.2025 | 1,69 | 1,85 | 1,69 | 1,77 | 5,36% | 79.529,00 |
| 02.06.2025 | 1,63 | 1,70 | 1,63 | 1,68 | 3,07% | 7.940,00 |
| 30.05.2025 | 1,67 | 1,67 | 1,59 | 1,63 | -3,55% | 2.925,00 |
| 29.05.2025 | 1,69 | 1,69 | 1,59 | 1,69 | -0,59% | 21.839,00 |
| 28.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 804,00 |
| 27.05.2025 | 1,69 | 1,78 | 1,68 | 1,70 | -1,73% | 7.457,00 |
| 23.05.2025 | 1,62 | 1,80 | 1,62 | 1,73 | 6,79% | 66.240,00 |
| 22.05.2025 | 1,54 | 1,62 | 1,54 | 1,62 | 8,00% | 24.299,00 |
| 21.05.2025 | 1,57 | 1,57 | 1,50 | 1,50 | 0,00% | 1.799,00 |
| 20.05.2025 | 1,57 | 1,58 | 1,50 | 1,50 | -3,85% | 1.068,00 |
| 19.05.2025 | 1,57 | 1,58 | 1,54 | 1,56 | 2,63% | 1.262,00 |
| 16.05.2025 | 1,57 | 1,58 | 1,52 | 1,52 | -3,18% | 9.368,00 |
| 15.05.2025 | 1,52 | 1,57 | 1,51 | 1,57 | 4,67% | 14.807,00 |
| 14.05.2025 | 1,47 | 1,52 | 1,40 | 1,50 | 3,45% | 11.769,00 |
| 13.05.2025 | 1,40 | 1,46 | 1,40 | 1,45 | 1,05% | 7.404,00 |
| 12.05.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 1,77% | 2.255,00 |
| 09.05.2025 | 1,40 | 1,45 | 1,40 | 1,41 | 0,36% | 6.600,00 |
| 08.05.2025 | 1,38 | 1,42 | 1,38 | 1,41 | 0,36% | 3.821,00 |
| 07.05.2025 | 1,40 | 1,42 | 1,38 | 1,40 | 1,45% | 5.046,00 |
| 06.05.2025 | 1,40 | 1,42 | 1,38 | 1,38 | 0,00% | 7.490,00 |
| 05.05.2025 | 1,60 | 1,60 | 1,38 | 1,38 | -6,76% | 13.662,00 |
| 02.05.2025 | 1,53 | 1,53 | 1,48 | 1,48 | -1,00% | 7.614,00 |
| 01.05.2025 | 1,52 | 1,56 | 1,50 | 1,50 | -0,33% | 3.064,00 |
| 30.04.2025 | 1,58 | 1,58 | 1,49 | 1,50 | -5,66% | 7.556,00 |
| 29.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 6,71% | 878,00 |
| 28.04.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -6,88% | 1.624,00 |
| 25.04.2025 | 1,59 | 1,60 | 1,59 | 1,60 | -0,62% | 1.130,00 |
| 24.04.2025 | 1,56 | 1,61 | 1,55 | 1,61 | 3,01% | 3.607,00 |
| 23.04.2025 | 1,54 | 1,56 | 1,51 | 1,56 | 1,49% | 13.060,00 |
| 22.04.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 2,26% | 999,00 |
| 21.04.2025 | 1,51 | 1,51 | 1,46 | 1,51 | -2,21% | 4.798,00 |
| 17.04.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 4,05% | 673,00 |
| 16.04.2025 | 1,49 | 1,57 | 1,45 | 1,48 | -1,99% | 6.700,00 |
| 15.04.2025 | 1,53 | 1,57 | 1,51 | 1,51 | 0,00% | 4.026,00 |
| 14.04.2025 | 1,69 | 1,74 | 1,47 | 1,51 | -11,18% | 25.557,00 |
| 11.04.2025 | 1,50 | 1,70 | 1,50 | 1,70 | 15,65% | 33.220,00 |
| 10.04.2025 | 1,53 | 1,54 | 1,47 | 1,47 | -8,13% | 15.578,00 |
| 09.04.2025 | 1,68 | 1,68 | 1,60 | 1,60 | -2,68% | 10.313,00 |
| 08.04.2025 | 1,57 | 1,69 | 1,48 | 1,64 | 3,40% | 8.681,00 |
| 07.04.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 1,92% | 1.276,00 |
| 04.04.2025 | 1,45 | 1,56 | 1,45 | 1,56 | 6,56% | 3.623,00 |
| 03.04.2025 | 1,55 | 1,63 | 1,46 | 1,46 | -10,18% | 9.673,00 |
| 02.04.2025 | 1,54 | 1,75 | 1,54 | 1,63 | 1,24% | 5.924,00 |
| 01.04.2025 | 1,52 | 1,62 | 1,52 | 1,61 | 6,27% | 3.010,00 |
| 31.03.2025 | 1,47 | 1,65 | 1,47 | 1,52 | -5,31% | 4.899,00 |
| 28.03.2025 | 1,59 | 1,60 | 1,57 | 1,60 | 4,78% | 11.180,00 |
| 27.03.2025 | 1,62 | 1,72 | 1,53 | 1,53 | 1,80% | 8.266,00 |
| 26.03.2025 | 1,59 | 1,69 | 1,50 | 1,50 | -4,21% | 6.613,00 |
| 25.03.2025 | 1,55 | 1,61 | 1,55 | 1,57 | 1,03% | 7.447,00 |
| 24.03.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 6,90% | 7.532,00 |
| 21.03.2025 | 1,50 | 1,55 | 1,45 | 1,45 | -2,03% | 13.687,00 |
| 20.03.2025 | 1,50 | 1,52 | 1,47 | 1,48 | 0,00% | 9.956,00 |
| 19.03.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,68% | 1.303,00 |
| 18.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | 575,00 |
| 17.03.2025 | 1,46 | 1,46 | 1,42 | 1,42 | -1,39% | 2.425,00 |
| 14.03.2025 | 1,42 | 1,47 | 1,42 | 1,44 | 3,60% | 5.686,00 |
| 13.03.2025 | 1,35 | 1,41 | 1,35 | 1,39 | -6,08% | 1.670,00 |
| 12.03.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 4,96% | 1.146,00 |
| 11.03.2025 | 1,38 | 1,41 | 1,35 | 1,41 | -2,76% | 13.754,00 |
| 10.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 297,00 |
| 07.03.2025 | 1,43 | 1,45 | 1,38 | 1,45 | 2,69% | 20.281,00 |
| 06.03.2025 | 1,40 | 1,44 | 1,39 | 1,41 | 0,14% | 9.532,00 |
| 05.03.2025 | 1,41 | 1,47 | 1,40 | 1,41 | -4,92% | 17.137,00 |
| 04.03.2025 | 1,45 | 1,49 | 1,38 | 1,48 | 2,28% | 11.818,00 |
| 03.03.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -2,03% | 8.348,00 |
| 28.02.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -1,33% | 32.131,00 |
| 27.02.2025 | 1,54 | 1,55 | 1,50 | 1,50 | -1,96% | 10.108,00 |
| 26.02.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 0,66% | 5.208,00 |
| 25.02.2025 | 1,52 | 1,55 | 1,52 | 1,52 | 2,70% | 9.995,00 |
| 24.02.2025 | 1,65 | 1,65 | 1,48 | 1,48 | -8,07% | 7.596,00 |
| 21.02.2025 | 1,63 | 1,65 | 1,59 | 1,61 | -0,80% | 2.594,00 |
| 20.02.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -1,64% | 4.872,00 |
| 19.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 169,00 |
| 18.02.2025 | 1,70 | 1,70 | 1,64 | 1,65 | -2,94% | 6.764,00 |
| 14.02.2025 | 1,68 | 1,70 | 1,65 | 1,70 | -1,16% | 4.265,00 |
| 13.02.2025 | 1,75 | 1,75 | 1,57 | 1,72 | 2,99% | 12.593,00 |
| 12.02.2025 | 1,90 | 1,90 | 1,63 | 1,67 | -7,22% | 16.248,00 |
| 11.02.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 4,05% | 990,00 |
| 10.02.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -2,26% | 2.628,00 |
| 07.02.2025 | 1,82 | 1,90 | 1,74 | 1,77 | -5,35% | 3.944,00 |
| 06.02.2025 | 1,86 | 1,87 | 1,80 | 1,87 | 5,06% | 1.759,00 |