1,810$
7,10%
Echtzeit-Aktienkurs LiqTech International
Bid:
Ask:
Aktienkurse zur LiqTech International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 7,10% | 1.046,00 |
| 12.02.2026 | 1,57 | 1,69 | 1,57 | 1,69 | 4,32% | 1.014,00 |
| 11.02.2026 | 1,56 | 1,69 | 1,56 | 1,62 | 5,81% | 1.847,00 |
| 10.02.2026 | 1,60 | 1,61 | 1,50 | 1,53 | -4,91% | 5.270,00 |
| 09.02.2026 | 1,60 | 1,76 | 1,60 | 1,61 | 0,63% | 4.091,00 |
| 06.02.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | 1.881,00 |
| 05.02.2026 | 1,70 | 1,85 | 1,60 | 1,61 | -3,59% | 13.712,00 |
| 04.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | 310,00 |
| 03.02.2026 | 1,69 | 1,72 | 1,65 | 1,65 | -4,07% | 1.020,00 |
| 02.02.2026 | 1,90 | 1,90 | 1,61 | 1,72 | -9,47% | 32.647,00 |
| 30.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 6,74% | 828,00 |
| 29.01.2026 | 1,92 | 1,93 | 1,70 | 1,78 | -7,77% | 5.047,00 |
| 28.01.2026 | 1,95 | 1,95 | 1,77 | 1,93 | 9,22% | 3.770,00 |
| 27.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,97% | 233,00 |
| 26.01.2026 | 1,93 | 1,93 | 1,75 | 1,75 | -3,85% | 2.937,00 |
| 22.01.2026 | 1,80 | 1,82 | 1,80 | 1,82 | 1,68% | 287,00 |
| 21.01.2026 | 1,77 | 1,88 | 1,77 | 1,79 | 4,68% | 1.038,00 |
| 20.01.2026 | 1,76 | 1,76 | 1,69 | 1,71 | -2,29% | 4.857,00 |
| 16.01.2026 | 1,80 | 1,80 | 1,71 | 1,75 | -3,58% | 12.310,00 |
| 15.01.2026 | 1,84 | 1,91 | 1,82 | 1,82 | -1,63% | 2.022,00 |
| 14.01.2026 | 1,81 | 1,85 | 1,80 | 1,85 | 1,37% | 4.574,00 |
| 13.01.2026 | 1,80 | 1,82 | 1,72 | 1,82 | 3,41% | 13.273,00 |
| 12.01.2026 | 1,73 | 1,81 | 1,72 | 1,76 | -2,22% | 2.526,00 |
| 09.01.2026 | 1,77 | 1,80 | 1,73 | 1,80 | 1,98% | 1.305,00 |
| 08.01.2026 | 1,77 | 1,77 | 1,72 | 1,77 | -1,94% | 1.734,00 |
| 07.01.2026 | 1,70 | 1,80 | 1,70 | 1,80 | -0,55% | 1.369,00 |
| 06.01.2026 | 1,62 | 1,81 | 1,60 | 1,81 | 13,13% | 8.693,00 |
| 05.01.2026 | 1,55 | 1,66 | 1,52 | 1,60 | 7,38% | 15.400,00 |
| 02.01.2026 | 1,49 | 1,56 | 1,48 | 1,49 | 2,05% | 10.568,00 |
| 31.12.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,69% | 2.347,00 |
| 30.12.2025 | 1,50 | 1,50 | 1,44 | 1,45 | -1,36% | 48.119,00 |
| 29.12.2025 | 1,72 | 1,72 | 1,45 | 1,47 | -6,37% | 46.592,00 |
| 26.12.2025 | 1,61 | 1,69 | 1,55 | 1,57 | -1,88% | 41.034,00 |
| 24.12.2025 | 1,60 | 1,67 | 1,54 | 1,60 | 0,00% | 35.123,00 |
| 23.12.2025 | 1,69 | 1,75 | 1,60 | 1,60 | -5,88% | 76.198,00 |
| 22.12.2025 | 1,77 | 1,82 | 1,70 | 1,70 | -7,10% | 42.947,00 |
| 19.12.2025 | 1,80 | 1,83 | 1,77 | 1,83 | 0,00% | 11.409,00 |
| 18.12.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 2,81% | 5.360,00 |
| 17.12.2025 | 1,75 | 1,78 | 1,75 | 1,78 | -1,39% | 1.631,00 |
| 16.12.2025 | 1,83 | 1,85 | 1,79 | 1,81 | -2,33% | 4.161,00 |
| 15.12.2025 | 1,84 | 1,85 | 1,82 | 1,85 | 1,54% | 10.440,00 |
| 12.12.2025 | 1,85 | 1,86 | 1,82 | 1,82 | -3,19% | 7.198,00 |
| 11.12.2025 | 1,84 | 1,92 | 1,83 | 1,88 | -5,05% | 10.134,00 |
| 09.12.2025 | 2,00 | 2,00 | 1,96 | 1,98 | -1,00% | 2.320,00 |
| 08.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 459,00 |
| 05.12.2025 | 1,92 | 2,01 | 1,92 | 2,00 | 4,71% | 9.330,00 |
| 04.12.2025 | 1,98 | 2,14 | 1,81 | 1,91 | -4,50% | 30.576,00 |
| 03.12.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 8,11% | 22.780,00 |
| 02.12.2025 | 2,00 | 2,00 | 1,85 | 1,85 | -8,87% | 8.962,00 |
| 01.12.2025 | 1,88 | 2,06 | 1,88 | 2,03 | 7,98% | 10.930,00 |
| 28.11.2025 | 1,90 | 1,90 | 1,87 | 1,88 | -2,59% | 1.850,00 |
| 26.11.2025 | 2,09 | 2,09 | 1,93 | 1,93 | -7,66% | 7.448,00 |
| 25.11.2025 | 1,96 | 2,10 | 1,91 | 2,09 | 5,56% | 7.487,00 |
| 24.11.2025 | 1,89 | 2,08 | 1,89 | 1,98 | 4,76% | 22.538,00 |
| 20.11.2025 | 1,93 | 1,93 | 1,89 | 1,89 | 1,07% | 3.912,00 |
| 19.11.2025 | 1,85 | 1,95 | 1,80 | 1,87 | 3,26% | 64.324,00 |
| 18.11.2025 | 1,89 | 2,03 | 1,81 | 1,81 | -5,18% | 30.725,00 |
| 17.11.2025 | 2,04 | 2,07 | 1,88 | 1,91 | -7,28% | 28.375,00 |
| 13.11.2025 | 2,06 | 2,35 | 2,06 | 2,06 | -5,94% | 38.982,00 |
| 12.11.2025 | 2,29 | 2,29 | 2,19 | 2,19 | -4,33% | 4.752,00 |
| 11.11.2025 | 2,36 | 2,36 | 2,22 | 2,29 | -3,21% | 856,00 |
| 10.11.2025 | 2,33 | 2,37 | 2,33 | 2,37 | 5,35% | 878,00 |
| 07.11.2025 | 2,19 | 2,25 | 2,09 | 2,25 | 0,13% | 4.578,00 |
| 06.11.2025 | 2,53 | 2,53 | 2,24 | 2,24 | -11,31% | 6.696,00 |
| 05.11.2025 | 2,55 | 2,55 | 2,53 | 2,53 | 10,39% | 1.258,00 |
| 04.11.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -2,55% | 193,00 |
| 03.11.2025 | 2,29 | 2,35 | 2,29 | 2,35 | 0,00% | 8.811,00 |
| 31.10.2025 | 2,25 | 2,43 | 2,22 | 2,35 | 3,07% | 10.755,00 |
| 30.10.2025 | 2,29 | 2,42 | 2,21 | 2,28 | -2,98% | 12.926,00 |
| 29.10.2025 | 2,30 | 2,57 | 2,30 | 2,35 | -1,26% | 8.109,00 |
| 28.10.2025 | 2,37 | 2,43 | 2,34 | 2,38 | -0,42% | 1.932,00 |
| 27.10.2025 | 2,41 | 2,53 | 2,32 | 2,39 | -3,63% | 17.619,00 |
| 24.10.2025 | 2,56 | 2,56 | 2,38 | 2,48 | 2,48% | 11.676,00 |
| 23.10.2025 | 2,35 | 2,58 | 2,31 | 2,42 | 1,26% | 33.729,00 |
| 22.10.2025 | 2,39 | 2,57 | 2,39 | 2,39 | -7,00% | 12.661,00 |
| 21.10.2025 | 2,55 | 2,65 | 2,40 | 2,57 | 4,05% | 6.107,00 |
| 20.10.2025 | 2,23 | 2,62 | 2,23 | 2,47 | 7,86% | 9.089,00 |
| 17.10.2025 | 2,35 | 2,51 | 2,23 | 2,29 | -0,87% | 9.276,00 |
| 16.10.2025 | 2,68 | 2,83 | 2,18 | 2,31 | -14,76% | 62.861,00 |
| 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 |