1,780$
-1,39%
Echtzeit-Aktienkurs LiqTech International
Bid:
Ask:
Aktienkurse zur LiqTech International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |