37,680$
0,57%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 36,95 | 37,83 | 36,54 | 37,68 | 0,57% | 786.682,00 |
| 01.04.2026 | 38,29 | 38,55 | 36,93 | 37,47 | -0,75% | 1.347.919,00 |
| 31.03.2026 | 35,86 | 38,17 | 35,86 | 37,75 | 7,34% | 1.596.802,00 |
| 30.03.2026 | 35,12 | 36,01 | 34,78 | 35,17 | 0,40% | 1.097.490,00 |
| 27.03.2026 | 36,61 | 37,24 | 35,01 | 35,03 | -4,73% | 950.616,00 |
| 26.03.2026 | 36,60 | 38,25 | 36,21 | 36,77 | 0,44% | 897.566,00 |
| 25.03.2026 | 35,57 | 37,43 | 35,57 | 36,61 | 3,99% | 1.015.931,00 |
| 24.03.2026 | 35,44 | 36,00 | 34,21 | 35,21 | -0,83% | 632.503,00 |
| 23.03.2026 | 36,41 | 37,45 | 35,08 | 35,50 | -2,45% | 1.084.610,00 |
| 20.03.2026 | 37,19 | 37,60 | 36,16 | 36,39 | -2,60% | 1.297.440,00 |
| 19.03.2026 | 36,61 | 37,56 | 36,47 | 37,36 | 1,94% | 823.014,00 |
| 18.03.2026 | 37,12 | 37,12 | 35,55 | 36,65 | -0,57% | 865.828,00 |
| 17.03.2026 | 35,54 | 37,03 | 35,41 | 36,86 | 3,25% | 1.074.483,00 |
| 16.03.2026 | 36,72 | 37,25 | 35,08 | 35,70 | -2,62% | 1.085.328,00 |
| 13.03.2026 | 37,50 | 38,66 | 35,84 | 36,66 | -2,50% | 1.752.740,00 |
| 12.03.2026 | 37,75 | 38,64 | 36,74 | 37,60 | -2,49% | 1.478.991,00 |
| 11.03.2026 | 38,53 | 39,61 | 38,19 | 38,56 | -0,70% | 1.291.918,00 |
| 10.03.2026 | 36,20 | 38,90 | 35,30 | 38,83 | 8,28% | 1.505.310,00 |
| 09.03.2026 | 35,11 | 36,56 | 34,92 | 35,86 | -0,47% | 1.602.726,00 |
| 06.03.2026 | 34,65 | 37,83 | 34,21 | 36,03 | 4,40% | 2.305.903,00 |
| 05.03.2026 | 32,01 | 35,41 | 31,88 | 34,51 | 0,38% | 2.527.588,00 |
| 04.03.2026 | 32,00 | 34,54 | 31,66 | 34,38 | 8,22% | 2.035.130,00 |
| 03.03.2026 | 30,45 | 31,95 | 29,81 | 31,77 | 2,68% | 1.577.803,00 |
| 02.03.2026 | 30,58 | 31,40 | 30,01 | 30,94 | -0,26% | 1.283.830,00 |
| 27.02.2026 | 30,45 | 31,48 | 30,23 | 31,02 | 0,81% | 1.285.885,00 |
| 26.02.2026 | 30,11 | 31,00 | 29,12 | 30,77 | 2,60% | 2.136.290,00 |
| 25.02.2026 | 33,84 | 33,98 | 29,20 | 29,99 | -10,66% | 4.811.323,00 |
| 24.02.2026 | 32,75 | 33,61 | 32,00 | 33,57 | -0,06% | 1.486.830,00 |
| 20.02.2026 | 34,57 | 34,98 | 33,09 | 33,59 | -4,17% | 1.543.771,00 |
| 19.02.2026 | 34,56 | 36,30 | 34,31 | 35,05 | 0,26% | 1.255.291,00 |
| 18.02.2026 | 34,51 | 36,31 | 33,89 | 34,96 | 3,31% | 2.193.673,00 |
| 17.02.2026 | 37,92 | 37,92 | 31,39 | 33,84 | -11,41% | 5.525.655,00 |
| 13.02.2026 | 39,06 | 40,54 | 38,04 | 38,20 | -2,03% | 1.049.072,00 |
| 12.02.2026 | 40,65 | 40,95 | 38,89 | 38,99 | -2,95% | 777.589,00 |
| 11.02.2026 | 40,45 | 40,52 | 38,88 | 40,18 | -0,90% | 1.131.089,00 |
| 10.02.2026 | 42,29 | 42,53 | 39,15 | 40,54 | -4,39% | 1.614.890,00 |
| 09.02.2026 | 43,04 | 43,69 | 41,57 | 42,40 | -1,49% | 1.029.586,00 |
| 06.02.2026 | 42,65 | 43,81 | 41,79 | 43,04 | 3,51% | 1.503.823,00 |
| 05.02.2026 | 43,98 | 45,04 | 41,34 | 41,58 | -6,46% | 1.434.336,00 |
| 04.02.2026 | 46,60 | 46,62 | 43,00 | 44,45 | -4,68% | 1.907.283,00 |
| 03.02.2026 | 44,51 | 46,67 | 44,34 | 46,63 | 5,47% | 1.935.980,00 |
| 02.02.2026 | 42,34 | 44,85 | 42,34 | 44,21 | 4,20% | 1.436.844,00 |
| 30.01.2026 | 42,90 | 43,45 | 41,80 | 42,43 | -1,46% | 1.528.899,00 |
| 29.01.2026 | 42,10 | 44,27 | 41,38 | 43,06 | 2,74% | 3.651.915,00 |
| 28.01.2026 | 42,25 | 42,37 | 41,09 | 41,91 | -1,33% | 1.354.225,00 |
| 27.01.2026 | 41,95 | 43,42 | 41,57 | 42,48 | 0,63% | 1.423.084,00 |
| 26.01.2026 | 40,01 | 42,72 | 39,89 | 42,21 | 2,75% | 1.383.744,00 |
| 22.01.2026 | 40,06 | 42,46 | 39,51 | 41,08 | 2,73% | 2.049.236,00 |
| 21.01.2026 | 38,94 | 40,53 | 38,94 | 39,99 | 1,60% | 1.738.048,00 |
| 20.01.2026 | 37,84 | 40,71 | 37,67 | 39,36 | 3,77% | 2.008.708,00 |
| 16.01.2026 | 38,75 | 40,27 | 36,28 | 37,93 | -2,22% | 3.325.988,00 |
| 15.01.2026 | 40,38 | 41,51 | 38,76 | 38,79 | -3,00% | 2.372.279,00 |
| 14.01.2026 | 38,40 | 40,53 | 37,96 | 39,99 | 4,99% | 2.420.954,00 |
| 13.01.2026 | 36,80 | 39,29 | 35,29 | 38,09 | 4,07% | 2.036.559,00 |
| 12.01.2026 | 37,00 | 39,16 | 34,39 | 36,60 | 2,06% | 3.299.499,00 |
| 09.01.2026 | 31,76 | 38,16 | 29,41 | 35,86 | 12,91% | 7.981.009,00 |
| 08.01.2026 | 30,77 | 32,33 | 30,35 | 31,76 | 2,48% | 1.103.110,00 |
| 07.01.2026 | 31,19 | 31,60 | 30,25 | 30,99 | 0,88% | 1.530.048,00 |
| 06.01.2026 | 31,89 | 31,92 | 29,30 | 30,72 | -4,45% | 1.914.455,00 |
| 05.01.2026 | 31,36 | 32,55 | 30,28 | 32,15 | 2,39% | 1.726.535,00 |
| 02.01.2026 | 34,54 | 34,88 | 30,76 | 31,40 | -8,96% | 2.881.000,00 |
| 31.12.2025 | 34,13 | 35,20 | 33,92 | 34,49 | 0,17% | 945.072,00 |
| 30.12.2025 | 34,76 | 35,03 | 34,09 | 34,43 | -0,92% | 1.007.308,00 |
| 29.12.2025 | 34,28 | 35,24 | 34,28 | 34,75 | 0,99% | 813.510,00 |
| 26.12.2025 | 36,24 | 36,24 | 34,37 | 34,41 | -3,86% | 667.110,00 |
| 24.12.2025 | 35,41 | 36,41 | 35,13 | 35,79 | 1,56% | 409.534,00 |
| 23.12.2025 | 35,60 | 36,09 | 35,06 | 35,24 | -1,51% | 627.369,00 |
| 22.12.2025 | 35,24 | 36,11 | 34,60 | 35,78 | 3,59% | 950.824,00 |
| 19.12.2025 | 33,63 | 35,17 | 33,63 | 34,54 | 2,54% | 1.853.697,00 |
| 18.12.2025 | 34,50 | 34,95 | 33,45 | 33,69 | -1,01% | 744.737,00 |
| 17.12.2025 | 35,03 | 35,26 | 33,95 | 34,03 | -3,49% | 910.056,00 |
| 16.12.2025 | 33,94 | 35,40 | 33,63 | 35,26 | 2,98% | 1.352.827,00 |
| 15.12.2025 | 33,66 | 34,68 | 33,51 | 34,24 | 2,58% | 1.009.449,00 |
| 12.12.2025 | 32,71 | 33,75 | 32,65 | 33,38 | 2,42% | 919.784,00 |
| 11.12.2025 | 32,68 | 33,48 | 32,11 | 32,59 | -0,31% | 930.177,00 |
| 10.12.2025 | 33,90 | 34,55 | 32,40 | 32,69 | -3,97% | 1.524.600,00 |
| 09.12.2025 | 34,97 | 35,54 | 33,97 | 34,04 | -2,83% | 948.124,00 |
| 08.12.2025 | 34,21 | 35,23 | 33,50 | 35,03 | 1,80% | 1.420.112,00 |
| 05.12.2025 | 34,12 | 34,75 | 33,38 | 34,41 | 1,44% | 1.023.247,00 |
| 04.12.2025 | 33,53 | 34,08 | 33,00 | 33,92 | 0,53% | 880.620,00 |
| 03.12.2025 | 30,98 | 33,84 | 30,50 | 33,74 | 9,58% | 2.056.738,00 |
| 02.12.2025 | 31,96 | 32,19 | 30,60 | 30,79 | -3,92% | 1.611.471,00 |
| 01.12.2025 | 32,19 | 32,31 | 31,55 | 32,05 | -1,79% | 1.038.821,00 |
| 28.11.2025 | 31,90 | 32,66 | 31,72 | 32,63 | 2,87% | 680.307,00 |
| 26.11.2025 | 32,20 | 32,80 | 31,51 | 31,72 | -1,67% | 1.863.867,00 |
| 25.11.2025 | 30,57 | 32,41 | 30,00 | 32,26 | 8,00% | 2.193.410,00 |
| 24.11.2025 | 29,11 | 29,91 | 28,00 | 29,87 | 4,59% | 1.807.778,00 |
| 20.11.2025 | 30,15 | 30,50 | 28,19 | 28,56 | -3,71% | 2.414.172,00 |
| 19.11.2025 | 30,21 | 30,21 | 29,00 | 29,66 | -1,79% | 2.216.173,00 |
| 18.11.2025 | 28,04 | 30,88 | 27,94 | 30,20 | 6,34% | 4.379.082,00 |
| 17.11.2025 | 28,04 | 28,97 | 27,67 | 28,40 | 5,46% | 1.409.239,00 |
| 13.11.2025 | 28,61 | 28,94 | 26,88 | 26,93 | -4,87% | 1.972.120,00 |
| 12.11.2025 | 27,98 | 28,37 | 26,60 | 28,31 | 1,91% | 1.928.984,00 |
| 11.11.2025 | 27,05 | 27,92 | 26,64 | 27,78 | 1,91% | 2.352.972,00 |
| 10.11.2025 | 26,38 | 28,09 | 26,38 | 27,26 | 4,48% | 2.652.924,00 |
| 07.11.2025 | 25,47 | 26,16 | 24,95 | 26,09 | 1,91% | 1.824.030,00 |
| 06.11.2025 | 26,38 | 26,71 | 25,40 | 25,60 | -3,14% | 1.792.417,00 |
| 05.11.2025 | 27,12 | 27,90 | 25,89 | 26,43 | -5,30% | 2.870.788,00 |
| 04.11.2025 | 24,74 | 29,02 | 24,74 | 27,91 | 10,89% | 5.422.278,00 |
| 03.11.2025 | 27,12 | 27,23 | 22,21 | 25,17 | 3,16% | 7.264.624,00 |