2,710$
-8,45%
Echtzeit-Aktienkurs LiqTech International
Bid:
Ask:
Aktienkurse zur LiqTech International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,06 | 3,06 | 2,68 | 2,71 | -8,45% | 43.509,00 |
| 14.10.2025 | 2,95 | 3,35 | 2,83 | 2,96 | 2,81% | 132.313,00 |
| 13.10.2025 | 2,76 | 2,94 | 2,76 | 2,88 | 7,43% | 18.303,00 |
| 10.10.2025 | 2,76 | 2,82 | 2,68 | 2,68 | 0,00% | 7.818,00 |
| 09.10.2025 | 2,86 | 2,86 | 2,65 | 2,68 | -4,29% | 5.999,00 |
| 08.10.2025 | 2,88 | 2,96 | 2,80 | 2,80 | 0,90% | 11.716,00 |
| 07.10.2025 | 2,83 | 2,85 | 2,75 | 2,78 | 4,32% | 3.499,00 |
| 06.10.2025 | 2,93 | 2,94 | 2,66 | 2,66 | -0,75% | 2.836,00 |
| 02.10.2025 | 2,70 | 2,84 | 2,68 | 2,68 | -1,11% | 3.963,00 |
| 01.10.2025 | 2,78 | 2,78 | 2,64 | 2,71 | 3,04% | 4.238,00 |
| 30.09.2025 | 2,55 | 2,64 | 2,55 | 2,63 | 0,96% | 6.960,00 |
| 29.09.2025 | 2,45 | 2,67 | 2,45 | 2,61 | 0,97% | 5.661,00 |
| 26.09.2025 | 2,45 | 2,58 | 2,45 | 2,58 | 2,38% | 3.282,00 |
| 25.09.2025 | 2,60 | 2,60 | 2,45 | 2,52 | -3,08% | 2.317,00 |
| 24.09.2025 | 2,48 | 2,65 | 2,44 | 2,60 | 6,30% | 6.682,00 |
| 23.09.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,17% | 1.888,00 |
| 22.09.2025 | 2,58 | 2,58 | 2,34 | 2,48 | -3,32% | 42.455,00 |
| 19.09.2025 | 2,65 | 2,65 | 2,54 | 2,56 | -3,40% | 42.771,00 |
| 18.09.2025 | 2,69 | 2,79 | 2,63 | 2,65 | 1,92% | 8.423,00 |
| 17.09.2025 | 2,87 | 2,88 | 2,60 | 2,60 | -8,13% | 16.510,00 |
| 16.09.2025 | 2,67 | 2,88 | 2,53 | 2,83 | 12,75% | 59.926,00 |
| 15.09.2025 | 2,28 | 2,52 | 2,28 | 2,51 | 10,62% | 36.243,00 |
| 12.09.2025 | 2,40 | 2,45 | 2,27 | 2,27 | -5,26% | 3.014,00 |
| 11.09.2025 | 2,37 | 2,49 | 2,25 | 2,40 | -0,62% | 18.752,00 |
| 10.09.2025 | 2,35 | 2,50 | 2,35 | 2,41 | 1,69% | 25.366,00 |
| 09.09.2025 | 2,26 | 2,37 | 2,13 | 2,37 | 2,16% | 18.279,00 |
| 08.09.2025 | 2,11 | 2,44 | 2,11 | 2,32 | 9,95% | 54.681,00 |
| 05.09.2025 | 2,08 | 2,11 | 2,04 | 2,11 | 1,25% | 4.459,00 |
| 04.09.2025 | 2,11 | 2,11 | 2,04 | 2,08 | -1,23% | 8.723,00 |
| 03.09.2025 | 1,89 | 2,11 | 1,89 | 2,11 | 10,47% | 28.880,00 |
| 02.09.2025 | 1,95 | 1,95 | 1,91 | 1,91 | -2,60% | 2.825,00 |
| 29.08.2025 | 1,88 | 1,96 | 1,88 | 1,96 | 4,03% | 2.072,00 |
| 28.08.2025 | 1,88 | 1,94 | 1,88 | 1,89 | -2,84% | 1.625,00 |
| 27.08.2025 | 1,95 | 2,00 | 1,88 | 1,94 | -0,26% | 13.532,00 |
| 26.08.2025 | 2,02 | 2,05 | 1,95 | 1,95 | -2,75% | 8.183,00 |
| 25.08.2025 | 2,01 | 2,01 | 1,99 | 2,00 | 0,00% | 17.811,00 |
| 22.08.2025 | 1,94 | 2,00 | 1,89 | 2,00 | 5,82% | 6.549,00 |
| 21.08.2025 | 1,93 | 1,99 | 1,89 | 1,89 | -5,03% | 3.054,00 |
| 20.08.2025 | 1,93 | 2,02 | 1,90 | 1,99 | 5,29% | 56.931,00 |
| 19.08.2025 | 2,00 | 2,02 | 1,89 | 1,89 | -6,90% | 8.825,00 |
| 18.08.2025 | 1,94 | 2,09 | 1,94 | 2,03 | 4,10% | 15.444,00 |
| 15.08.2025 | 1,94 | 1,96 | 1,89 | 1,95 | -2,01% | 4.150,00 |
| 14.08.2025 | 2,00 | 2,03 | 1,96 | 1,99 | 3,11% | 11.183,00 |
| 13.08.2025 | 1,92 | 2,01 | 1,88 | 1,93 | -2,03% | 55.125,00 |
| 12.08.2025 | 1,88 | 2,10 | 1,88 | 1,97 | 3,68% | 17.202,00 |
| 11.08.2025 | 2,00 | 2,08 | 1,90 | 1,90 | -1,55% | 3.531,00 |
| 08.08.2025 | 2,25 | 2,25 | 1,93 | 1,93 | -6,31% | 14.576,00 |
| 07.08.2025 | 2,12 | 2,20 | 2,06 | 2,06 | -3,74% | 713,00 |
| 06.08.2025 | 2,08 | 2,19 | 2,08 | 2,14 | 0,94% | 1.415,00 |
| 05.08.2025 | 1,96 | 2,12 | 1,94 | 2,12 | 7,07% | 26.597,00 |
| 04.08.2025 | 2,01 | 2,06 | 1,95 | 1,98 | -0,45% | 6.904,00 |
| 01.08.2025 | 2,07 | 2,07 | 1,94 | 1,99 | -4,92% | 11.527,00 |
| 31.07.2025 | 2,06 | 2,24 | 2,06 | 2,09 | -1,78% | 6.419,00 |
| 30.07.2025 | 2,24 | 2,27 | 2,10 | 2,13 | -8,19% | 17.439,00 |
| 29.07.2025 | 2,41 | 2,58 | 2,22 | 2,32 | 0,00% | 2.599,00 |
| 28.07.2025 | 2,31 | 2,35 | 2,26 | 2,32 | 2,65% | 6.911,00 |
| 25.07.2025 | 2,13 | 2,50 | 2,13 | 2,26 | -7,76% | 5.411,00 |
| 24.07.2025 | 2,58 | 2,58 | 2,38 | 2,45 | 2,94% | 25.535,00 |
| 23.07.2025 | 2,63 | 2,75 | 2,12 | 2,38 | -9,51% | 15.077,00 |
| 22.07.2025 | 2,07 | 2,98 | 2,02 | 2,63 | 27,67% | 55.227,00 |
| 21.07.2025 | 1,93 | 2,06 | 1,76 | 2,06 | 11,35% | 25.868,00 |
| 18.07.2025 | 1,88 | 1,96 | 1,85 | 1,85 | -1,07% | 8.805,00 |
| 17.07.2025 | 1,76 | 2,00 | 1,76 | 1,87 | 3,31% | 36.264,00 |
| 16.07.2025 | 1,87 | 1,90 | 1,79 | 1,81 | -4,23% | 16.187,00 |
| 15.07.2025 | 1,87 | 1,89 | 1,71 | 1,89 | 1,89% | 7.097,00 |
| 14.07.2025 | 1,82 | 1,87 | 1,80 | 1,86 | 3,06% | 23.796,00 |
| 11.07.2025 | 1,83 | 1,88 | 1,78 | 1,80 | -1,64% | 11.168,00 |
| 10.07.2025 | 1,82 | 1,85 | 1,74 | 1,83 | 0,38% | 24.347,00 |
| 09.07.2025 | 1,78 | 1,82 | 1,77 | 1,82 | 2,42% | 820,00 |
| 08.07.2025 | 1,60 | 1,84 | 1,60 | 1,78 | 9,88% | 30.158,00 |
| 07.07.2025 | 1,63 | 1,72 | 1,56 | 1,62 | -1,82% | 64.119,00 |
| 03.07.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 3,12% | 1.823,00 |
| 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 |