58,100$
5,23%
Echtzeit-Aktienkurs Liquidia Corp
Bid:
Ask:
Aktienkurse zur Liquidia Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 55,20 | 58,74 | 54,01 | 58,10 | 5,23% | 2.807.935,00 |
| 11.11.2026 | 54,00 | 56,79 | 52,76 | 55,21 | 7,48% | 3.770.776,00 |
| 10.11.2026 | 48,73 | 51,69 | 46,21 | 51,37 | 7,31% | 2.569.418,00 |
| 09.11.2026 | 45,70 | 48,24 | 45,08 | 47,87 | 7,91% | 2.157.397,00 |
| 06.11.2026 | 44,60 | 45,69 | 44,23 | 44,36 | -0,34% | 1.291.170,00 |
| 05.11.2026 | 47,38 | 47,46 | 44,39 | 44,51 | -6,04% | 1.948.640,00 |
| 04.11.2026 | 43,32 | 51,11 | 43,24 | 47,37 | 12,22% | 4.806.951,00 |
| 03.11.2026 | 41,69 | 43,37 | 41,57 | 42,21 | 0,93% | 2.182.199,00 |
| 02.11.2026 | 45,71 | 45,71 | 41,65 | 41,82 | -7,13% | 2.444.639,00 |
| 30.10.2026 | 44,56 | 46,29 | 44,24 | 45,03 | 0,09% | 2.087.048,00 |
| 29.10.2026 | 46,23 | 47,20 | 44,41 | 44,99 | -1,73% | 2.607.900,00 |
| 28.10.2026 | 45,43 | 47,18 | 45,00 | 45,78 | 0,77% | 2.232.848,00 |
| 27.10.2026 | 43,88 | 46,36 | 43,70 | 45,43 | 3,89% | 3.143.231,00 |
| 26.10.2026 | 42,77 | 45,72 | 42,12 | 43,73 | 2,53% | 4.107.111,00 |
| 23.10.2026 | 39,86 | 42,83 | 38,69 | 42,65 | 7,59% | 3.709.358,00 |
| 22.10.2026 | 38,75 | 40,08 | 38,22 | 39,64 | 2,16% | 3.424.732,00 |
| 21.10.2026 | 36,65 | 39,20 | 36,51 | 38,80 | 6,77% | 3.865.539,00 |
| 20.10.2026 | 33,90 | 36,93 | 33,65 | 36,34 | 6,57% | 3.813.468,00 |
| 19.10.2026 | 34,42 | 36,82 | 33,76 | 34,10 | -0,70% | 2.861.034,00 |
| 16.10.2026 | 34,78 | 34,78 | 33,33 | 34,34 | -1,27% | 4.235.954,00 |
| 15.10.2026 | 34,93 | 35,80 | 32,20 | 34,78 | 2,29% | 7.065.667,00 |
| 14.10.2026 | 35,70 | 38,64 | 33,12 | 34,00 | 26,82% | 20.517.933,00 |
| 13.10.2026 | 27,04 | 27,40 | 26,13 | 26,81 | -2,97% | 2.847.402,00 |
| 12.10.2026 | 29,27 | 30,86 | 27,28 | 27,63 | 0,84% | 4.305.286,00 |
| 09.10.2026 | 27,06 | 28,53 | 26,67 | 27,40 | -2,21% | 3.536.239,00 |
| 08.10.2026 | 26,34 | 29,35 | 26,34 | 28,02 | 5,06% | 5.138.177,00 |
| 07.10.2026 | 25,55 | 27,33 | 24,59 | 26,67 | 2,97% | 6.909.710,00 |
| 06.10.2026 | 27,95 | 28,30 | 25,76 | 25,90 | -6,33% | 5.239.885,00 |
| 05.10.2026 | 28,07 | 28,48 | 25,92 | 27,65 | -3,46% | 7.732.251,00 |
| 02.10.2026 | 26,69 | 29,18 | 26,31 | 28,64 | 2,32% | 8.357.046,00 |
| 01.10.2026 | 23,96 | 28,10 | 22,31 | 27,99 | -7,24% | 21.524.767,00 |
| 30.09.2026 | 70,54 | 71,93 | 29,86 | 30,18 | -57,33% | 22.597.627,00 |
| 29.09.2026 | 72,49 | 73,15 | 68,74 | 70,72 | -3,97% | 1.532.865,00 |
| 28.09.2026 | 68,05 | 74,74 | 67,66 | 73,64 | 7,63% | 1.194.996,00 |
| 25.09.2026 | 71,60 | 71,79 | 67,55 | 68,42 | -3,52% | 967.262,00 |
| 24.09.2026 | 67,04 | 71,41 | 66,75 | 70,92 | 5,07% | 1.006.699,00 |
| 23.09.2026 | 68,60 | 68,60 | 67,10 | 67,49 | -1,60% | 765.782,00 |
| 22.09.2026 | 66,59 | 68,76 | 66,00 | 68,59 | 3,27% | 1.109.034,00 |
| 21.09.2026 | 67,06 | 67,41 | 65,74 | 66,42 | -0,82% | 1.009.763,00 |
| 18.09.2026 | 68,08 | 68,72 | 66,58 | 66,97 | -2,02% | 3.846.941,00 |
| 17.09.2026 | 69,51 | 70,81 | 67,41 | 68,35 | -0,20% | 1.081.566,00 |
| 16.09.2026 | 65,67 | 69,87 | 65,34 | 68,49 | 4,18% | 1.295.686,00 |
| 15.09.2026 | 65,31 | 65,93 | 62,86 | 65,74 | 0,64% | 1.372.016,00 |
| 14.09.2026 | 66,79 | 66,80 | 65,13 | 65,32 | -2,08% | 1.074.341,00 |
| 11.09.2026 | 68,66 | 69,94 | 66,69 | 66,71 | -1,67% | 778.329,00 |
| 10.09.2026 | 67,87 | 68,35 | 66,62 | 67,85 | -1,84% | 955.022,00 |
| 09.09.2026 | 67,39 | 69,39 | 67,35 | 69,12 | 2,13% | 997.081,00 |
| 08.09.2026 | 68,00 | 69,21 | 67,07 | 67,68 | -1,43% | 1.327.839,00 |
| 04.09.2026 | 67,91 | 69,47 | 67,40 | 68,66 | 0,13% | 902.384,00 |
| 03.09.2026 | 69,77 | 70,75 | 68,15 | 68,57 | -1,68% | 930.733,00 |
| 02.09.2026 | 67,40 | 70,13 | 66,73 | 69,74 | 4,23% | 1.281.842,00 |
| 01.09.2026 | 67,70 | 69,00 | 66,10 | 66,91 | -1,85% | 1.409.870,00 |
| 31.08.2026 | 67,10 | 68,27 | 66,10 | 68,17 | 0,80% | 1.052.374,00 |
| 28.08.2026 | 69,99 | 70,31 | 67,57 | 67,63 | -3,22% | 923.286,00 |
| 27.08.2026 | 71,01 | 71,70 | 69,51 | 69,88 | -2,01% | 548.025,00 |
| 26.08.2026 | 70,14 | 72,96 | 70,00 | 71,31 | 1,18% | 844.600,00 |
| 25.08.2026 | 71,50 | 73,07 | 70,10 | 70,48 | 0,30% | 802.814,00 |
| 24.08.2026 | 67,77 | 71,11 | 67,41 | 70,27 | 2,36% | 1.291.094,00 |
| 21.08.2026 | 70,91 | 71,13 | 68,05 | 68,65 | -3,39% | 1.696.210,00 |
| 20.08.2026 | 73,54 | 74,53 | 70,85 | 71,06 | -5,79% | 1.581.629,00 |
| 19.08.2026 | 74,99 | 76,65 | 73,29 | 75,43 | 1,49% | 1.155.440,00 |
| 18.08.2026 | 76,20 | 76,58 | 72,83 | 74,32 | -4,35% | 1.435.717,00 |
| 17.08.2026 | 73,26 | 77,93 | 73,00 | 77,70 | 4,32% | 1.519.985,00 |
| 14.08.2026 | 71,98 | 76,90 | 71,55 | 74,48 | 3,30% | 2.516.003,00 |
| 13.08.2026 | 79,67 | 80,83 | 71,86 | 72,10 | -8,49% | 4.324.848,00 |
| 12.08.2026 | 83,64 | 86,91 | 78,34 | 78,79 | -10,53% | 3.980.166,00 |
| 11.08.2026 | 90,83 | 93,61 | 87,00 | 88,06 | -3,26% | 1.867.907,00 |
| 10.08.2026 | 89,94 | 92,36 | 87,62 | 91,03 | 1,00% | 1.649.161,00 |
| 07.08.2026 | 89,94 | 91,30 | 88,22 | 90,13 | 0,72% | 561.787,00 |
| 06.08.2026 | 89,25 | 91,57 | 88,80 | 89,49 | 0,30% | 681.702,00 |
| 05.08.2026 | 88,25 | 91,36 | 88,25 | 89,22 | 1,00% | 930.754,00 |
| 04.08.2026 | 85,76 | 89,57 | 85,25 | 88,34 | 5,35% | 1.110.877,00 |
| 03.08.2026 | 82,51 | 84,17 | 78,05 | 83,85 | -0,31% | 1.099.378,00 |
| 31.07.2026 | 86,24 | 87,46 | 82,53 | 84,11 | -3,11% | 1.130.527,00 |
| 30.07.2026 | 87,21 | 87,99 | 83,24 | 86,81 | -0,01% | 1.452.509,00 |
| 29.07.2026 | 86,82 | 88,75 | 84,59 | 86,82 | 0,02% | 1.109.275,00 |
| 28.07.2026 | 85,55 | 87,20 | 83,01 | 86,80 | 2,76% | 1.165.154,00 |
| 27.07.2026 | 86,22 | 89,72 | 83,63 | 84,47 | -2,03% | 1.444.995,00 |
| 24.07.2026 | 90,46 | 91,10 | 85,70 | 86,22 | -3,16% | 1.591.495,00 |
| 23.07.2026 | 86,10 | 90,90 | 85,00 | 89,03 | 2,29% | 1.584.615,00 |
| 22.07.2026 | 80,00 | 89,51 | 77,78 | 87,04 | 7,66% | 3.341.556,00 |
| 21.07.2026 | 78,84 | 81,11 | 78,70 | 80,85 | 4,89% | 1.081.000,00 |
| 20.07.2026 | 79,97 | 81,50 | 76,98 | 77,08 | -3,58% | 1.012.633,00 |
| 17.07.2026 | 74,58 | 80,00 | 73,03 | 79,94 | 6,18% | 1.201.708,00 |
| 16.07.2026 | 76,91 | 80,42 | 73,50 | 75,29 | -3,15% | 1.262.662,00 |
| 15.07.2026 | 74,88 | 77,75 | 74,88 | 77,74 | 1,65% | 847.722,00 |
| 14.07.2026 | 71,40 | 77,10 | 71,40 | 76,47 | 7,37% | 1.153.130,00 |
| 13.07.2026 | 76,53 | 77,13 | 69,71 | 71,22 | -8,65% | 2.169.180,00 |
| 10.07.2026 | 80,59 | 80,83 | 76,15 | 77,96 | -4,28% | 1.144.361,00 |
| 09.07.2026 | 80,55 | 82,25 | 79,49 | 81,45 | 2,49% | 842.557,00 |
| 08.07.2026 | 81,00 | 82,96 | 79,19 | 79,48 | -2,20% | 1.738.239,00 |
| 07.07.2026 | 78,87 | 82,00 | 78,52 | 81,26 | 2,59% | 1.216.826,00 |
| 06.07.2026 | 79,90 | 80,98 | 78,36 | 79,21 | 0,35% | 1.714.238,00 |
| 02.07.2026 | 79,96 | 80,47 | 77,25 | 78,93 | -0,44% | 1.405.603,00 |
| 01.07.2026 | 78,81 | 80,50 | 77,50 | 79,28 | -0,55% | 1.304.444,00 |
| 30.06.2026 | 75,42 | 80,69 | 74,03 | 79,72 | 6,07% | 1.697.417,00 |
| 29.06.2026 | 76,80 | 77,62 | 70,85 | 75,16 | -3,85% | 2.552.588,00 |
| 26.06.2026 | 76,54 | 79,41 | 76,51 | 78,17 | 1,64% | 3.691.328,00 |
| 25.06.2026 | 74,53 | 78,25 | 74,53 | 76,91 | 1,81% | 1.572.694,00 |
| 24.06.2026 | 73,99 | 76,35 | 72,22 | 75,54 | 2,08% | 2.085.316,00 |