0,900$
2,58%
Echtzeit-Aktienkurs LiqTech International
Bid:
Ask:
Aktienkurse zur LiqTech International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 0,91 | 0,93 | 0,86 | 0,90 | 2,62% | 96.713,00 |
| 17.06.2026 | 0,92 | 0,97 | 0,85 | 0,88 | -3,09% | 135.254,00 |
| 16.06.2026 | 0,88 | 1,00 | 0,82 | 0,91 | 5,23% | 519.863,00 |
| 15.06.2026 | 0,86 | 0,94 | 0,83 | 0,86 | 0,35% | 129.953,00 |
| 12.06.2026 | 0,90 | 0,91 | 0,84 | 0,86 | -5,82% | 171.226,00 |
| 11.06.2026 | 0,79 | 0,98 | 0,79 | 0,91 | 9,77% | 715.198,00 |
| 10.06.2026 | 0,82 | 0,88 | 0,76 | 0,83 | 7,52% | 573.313,00 |
| 09.06.2026 | 0,86 | 0,86 | 0,74 | 0,77 | -12,88% | 465.914,00 |
| 08.06.2026 | 0,90 | 0,95 | 0,85 | 0,89 | -0,56% | 642.054,00 |
| 05.06.2026 | 0,98 | 1,00 | 0,77 | 0,89 | -26,45% | 1.565.278,00 |
| 04.06.2026 | 1,05 | 1,25 | 1,05 | 1,21 | 15,24% | 188.207,00 |
| 03.06.2026 | 1,13 | 1,35 | 1,05 | 1,05 | -9,17% | 232.187,00 |
| 02.06.2026 | 1,01 | 1,18 | 1,01 | 1,16 | 10,10% | 320.168,00 |
| 01.06.2026 | 0,97 | 1,09 | 0,93 | 1,05 | -4,55% | 6.846.311,00 |
| 29.05.2026 | 1,12 | 1,12 | 1,09 | 1,10 | 2,80% | 46.645,00 |
| 28.05.2026 | 1,26 | 1,26 | 1,05 | 1,07 | -14,74% | 182.466,00 |
| 27.05.2026 | 1,42 | 1,45 | 1,22 | 1,26 | -30,66% | 244.184,00 |
| 26.05.2026 | 1,80 | 2,14 | 1,80 | 1,81 | 0,56% | 5.082,00 |
| 22.05.2026 | 1,80 | 1,81 | 1,75 | 1,80 | -1,64% | 2.874,00 |
| 21.05.2026 | 1,84 | 2,00 | 1,76 | 1,83 | -3,17% | 6.915,00 |
| 20.05.2026 | 1,91 | 1,91 | 1,82 | 1,89 | -2,07% | 9.332,00 |
| 19.05.2026 | 1,96 | 1,96 | 1,88 | 1,93 | -3,50% | 4.567,00 |
| 18.05.2026 | 2,06 | 2,16 | 1,93 | 2,00 | -3,38% | 12.958,00 |
| 15.05.2026 | 2,10 | 2,10 | 2,02 | 2,07 | -2,36% | 11.349,00 |
| 14.05.2026 | 2,30 | 2,37 | 2,10 | 2,12 | -2,75% | 47.329,00 |
| 13.05.2026 | 2,12 | 2,37 | 2,10 | 2,18 | -5,22% | 34.644,00 |
| 12.05.2026 | 2,31 | 2,35 | 2,19 | 2,30 | 0,88% | 7.539,00 |
| 11.05.2026 | 2,16 | 2,32 | 2,16 | 2,28 | 0,44% | 7.877,00 |
| 08.05.2026 | 2,44 | 2,48 | 2,20 | 2,27 | -1,60% | 13.853,00 |
| 07.05.2026 | 2,24 | 2,35 | 2,24 | 2,31 | 6,81% | 8.572,00 |
| 06.05.2026 | 2,41 | 2,50 | 2,16 | 2,16 | -1,59% | 18.001,00 |
| 05.05.2026 | 2,34 | 2,44 | 2,12 | 2,20 | 4,77% | 28.869,00 |
| 04.05.2026 | 2,22 | 2,22 | 2,10 | 2,10 | -5,20% | 2.095,00 |
| 01.05.2026 | 2,19 | 2,21 | 2,00 | 2,21 | 0,45% | 6.961,00 |
| 30.04.2026 | 2,07 | 2,20 | 2,01 | 2,20 | 5,26% | 3.404,00 |
| 29.04.2026 | 2,18 | 2,21 | 2,09 | 2,09 | -5,86% | 3.174,00 |
| 28.04.2026 | 2,27 | 2,27 | 2,18 | 2,22 | 2,30% | 23.291,00 |
| 27.04.2026 | 2,07 | 2,33 | 2,02 | 2,17 | 2,36% | 2.468,00 |
| 24.04.2026 | 2,00 | 2,20 | 2,00 | 2,12 | -0,47% | 20.974,00 |
| 23.04.2026 | 2,20 | 2,35 | 2,13 | 2,13 | -4,91% | 6.055,00 |
| 22.04.2026 | 2,43 | 2,43 | 2,03 | 2,24 | -6,67% | 31.078,00 |
| 21.04.2026 | 1,90 | 2,56 | 1,90 | 2,40 | 29,73% | 207.089,00 |
| 20.04.2026 | 1,86 | 1,90 | 1,80 | 1,85 | -0,27% | 3.380,00 |
| 17.04.2026 | 1,71 | 1,88 | 1,71 | 1,86 | 1,92% | 3.151,00 |
| 16.04.2026 | 1,81 | 1,90 | 1,81 | 1,82 | -1,78% | 2.337,00 |
| 15.04.2026 | 1,82 | 1,94 | 1,82 | 1,85 | -0,38% | 21.541,00 |
| 14.04.2026 | 1,71 | 1,86 | 1,71 | 1,86 | 6,90% | 18.310,00 |
| 13.04.2026 | 1,77 | 1,77 | 1,74 | 1,74 | 0,58% | 984,00 |
| 10.04.2026 | 1,82 | 1,83 | 1,72 | 1,73 | -4,42% | 14.737,00 |
| 09.04.2026 | 1,72 | 1,84 | 1,72 | 1,81 | 4,56% | 58.983,00 |
| 08.04.2026 | 1,91 | 1,91 | 1,73 | 1,73 | 0,64% | 14.111,00 |
| 07.04.2026 | 1,80 | 1,91 | 1,72 | 1,72 | -7,53% | 8.063,00 |
| 06.04.2026 | 1,81 | 1,91 | 1,76 | 1,86 | -5,10% | 3.663,00 |
| 02.04.2026 | 1,79 | 1,97 | 1,69 | 1,96 | 4,26% | 29.839,00 |
| 01.04.2026 | 1,91 | 1,99 | 1,87 | 1,88 | -1,57% | 3.837,00 |
| 31.03.2026 | 1,84 | 1,99 | 1,84 | 1,91 | 0,79% | 15.918,00 |
| 30.03.2026 | 1,89 | 1,99 | 1,82 | 1,90 | 1,34% | 25.139,00 |
| 27.03.2026 | 1,79 | 1,92 | 1,68 | 1,87 | 5,06% | 41.889,00 |
| 26.03.2026 | 1,32 | 1,95 | 1,32 | 1,78 | 31,85% | 1.050.497,00 |
| 25.03.2026 | 1,45 | 2,04 | 1,22 | 1,35 | -11,18% | 503.018,00 |
| 24.03.2026 | 1,56 | 1,62 | 1,48 | 1,52 | -4,40% | 27.312,00 |
| 23.03.2026 | 1,52 | 1,67 | 1,50 | 1,59 | 3,92% | 8.191,00 |
| 20.03.2026 | 1,48 | 1,70 | 1,47 | 1,53 | -1,61% | 112.822,00 |
| 19.03.2026 | 1,47 | 1,60 | 1,47 | 1,56 | -4,01% | 3.202,00 |
| 18.03.2026 | 1,46 | 1,62 | 1,46 | 1,62 | 2,53% | 4.234,00 |
| 17.03.2026 | 1,41 | 1,59 | 1,37 | 1,58 | 12,06% | 27.745,00 |
| 16.03.2026 | 1,39 | 1,44 | 1,35 | 1,41 | 0,00% | 2.122,00 |
| 13.03.2026 | 1,50 | 1,50 | 1,41 | 1,41 | 0,00% | 921,00 |
| 12.03.2026 | 1,46 | 1,54 | 1,40 | 1,41 | -2,76% | 8.738,00 |
| 11.03.2026 | 1,54 | 1,65 | 1,37 | 1,45 | 0,00% | 6.072,00 |
| 10.03.2026 | 1,44 | 1,54 | 1,44 | 1,45 | -1,36% | 1.030,00 |
| 09.03.2026 | 1,44 | 1,55 | 1,40 | 1,47 | 4,26% | 10.814,00 |
| 06.03.2026 | 1,52 | 1,52 | 1,34 | 1,41 | -6,62% | 23.539,00 |
| 05.03.2026 | 1,58 | 1,59 | 1,51 | 1,51 | -4,43% | 9.345,00 |
| 04.03.2026 | 1,60 | 1,68 | 1,50 | 1,58 | -2,17% | 10.338,00 |
| 03.03.2026 | 1,60 | 2,03 | 1,60 | 1,62 | -6,10% | 12.653,00 |
| 02.03.2026 | 1,82 | 1,82 | 1,70 | 1,72 | -11,79% | 13.112,00 |
| 27.02.2026 | 1,61 | 2,04 | 1,55 | 1,95 | 8,33% | 28.206,00 |
| 26.02.2026 | 1,88 | 1,88 | 1,54 | 1,80 | -1,91% | 16.654,00 |
| 25.02.2026 | 1,86 | 1,89 | 1,84 | 1,84 | 1,94% | 1.467,00 |
| 24.02.2026 | 1,67 | 1,81 | 1,57 | 1,80 | 20,00% | 16.193,00 |
| 23.02.2026 | 1,53 | 1,53 | 1,50 | 1,50 | -2,60% | 1.008,00 |
| 20.02.2026 | 1,50 | 1,66 | 1,50 | 1,54 | 1,99% | 4.009,00 |
| 19.02.2026 | 1,68 | 1,68 | 1,50 | 1,51 | -2,58% | 3.643,00 |
| 18.02.2026 | 1,54 | 1,84 | 1,52 | 1,55 | -14,84% | 8.195,00 |
| 17.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | 411,00 |
| 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 |