71,800$
0,86%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 72,62 | 72,62 | 68,56 | 71,80 | 0,86% | 2.103.597,00 |
| 12.06.2026 | 70,97 | 72,71 | 70,39 | 71,19 | -0,61% | 1.692.405,00 |
| 11.06.2026 | 66,65 | 72,49 | 66,32 | 71,63 | 9,82% | 3.320.636,00 |
| 10.06.2026 | 64,25 | 66,71 | 63,07 | 65,22 | 1,97% | 2.111.208,00 |
| 09.06.2026 | 64,45 | 65,95 | 61,72 | 63,96 | 0,08% | 1.623.820,00 |
| 08.06.2026 | 64,97 | 66,78 | 62,93 | 63,91 | 3,40% | 2.950.330,00 |
| 05.06.2026 | 62,76 | 65,99 | 61,39 | 61,81 | -1,15% | 1.692.334,00 |
| 04.06.2026 | 55,14 | 66,24 | 54,50 | 62,53 | 12,31% | 4.394.102,00 |
| 03.06.2026 | 55,26 | 56,41 | 53,06 | 55,68 | 1,01% | 1.371.001,00 |
| 02.06.2026 | 58,18 | 60,47 | 54,62 | 55,12 | -6,26% | 2.289.701,00 |
| 01.06.2026 | 60,87 | 61,26 | 58,63 | 58,80 | -4,70% | 1.333.563,00 |
| 29.05.2026 | 61,50 | 62,30 | 60,66 | 61,70 | -0,53% | 1.274.974,00 |
| 28.05.2026 | 62,37 | 62,50 | 61,15 | 62,03 | 0,10% | 837.908,00 |
| 27.05.2026 | 59,60 | 63,46 | 59,37 | 61,97 | 3,11% | 1.349.083,00 |
| 26.05.2026 | 61,23 | 62,16 | 59,16 | 60,10 | -1,45% | 1.281.916,00 |
| 22.05.2026 | 61,74 | 62,29 | 60,79 | 60,98 | -1,60% | 974.166,00 |
| 21.05.2026 | 61,08 | 62,30 | 59,95 | 61,97 | 0,32% | 1.199.290,00 |
| 20.05.2026 | 60,00 | 62,17 | 59,73 | 61,77 | 2,98% | 1.754.280,00 |
| 19.05.2026 | 56,97 | 60,55 | 56,06 | 59,98 | 5,28% | 1.574.378,00 |
| 18.05.2026 | 57,86 | 58,59 | 56,02 | 56,97 | 0,07% | 1.409.582,00 |
| 15.05.2026 | 57,74 | 58,70 | 56,08 | 56,93 | -3,96% | 2.085.308,00 |
| 14.05.2026 | 57,09 | 59,75 | 56,47 | 59,28 | 2,93% | 1.548.675,00 |
| 13.05.2026 | 56,00 | 57,80 | 53,76 | 57,59 | 1,75% | 2.266.914,00 |
| 12.05.2026 | 53,80 | 57,00 | 50,40 | 56,60 | 6,53% | 3.922.746,00 |
| 11.05.2026 | 44,10 | 53,93 | 39,60 | 53,13 | 25,60% | 6.888.587,00 |
| 08.05.2026 | 42,04 | 42,94 | 41,06 | 42,30 | 0,05% | 1.503.820,00 |
| 07.05.2026 | 42,55 | 42,96 | 41,03 | 42,28 | 0,33% | 1.182.913,00 |
| 06.05.2026 | 40,09 | 42,58 | 40,00 | 42,14 | 5,01% | 969.244,00 |
| 05.05.2026 | 38,84 | 40,46 | 38,50 | 40,13 | 4,23% | 1.057.652,00 |
| 04.05.2026 | 38,46 | 39,07 | 37,45 | 38,50 | 0,92% | 796.545,00 |
| 01.05.2026 | 39,21 | 39,27 | 38,03 | 38,15 | -2,70% | 766.953,00 |
| 30.04.2026 | 38,15 | 39,45 | 38,01 | 39,21 | 2,62% | 782.721,00 |
| 29.04.2026 | 37,15 | 38,32 | 36,99 | 38,21 | 1,49% | 559.560,00 |
| 28.04.2026 | 37,99 | 38,45 | 36,61 | 37,65 | 0,83% | 747.419,00 |
| 27.04.2026 | 37,47 | 38,42 | 36,95 | 37,34 | 0,05% | 791.104,00 |
| 24.04.2026 | 37,40 | 37,74 | 36,02 | 37,32 | -0,37% | 698.245,00 |
| 23.04.2026 | 36,85 | 37,54 | 36,56 | 37,46 | 1,08% | 609.726,00 |
| 22.04.2026 | 36,02 | 37,11 | 35,80 | 37,06 | 2,29% | 804.015,00 |
| 21.04.2026 | 37,73 | 37,79 | 36,07 | 36,23 | -3,87% | 1.160.240,00 |
| 20.04.2026 | 39,09 | 39,74 | 37,01 | 37,69 | -4,36% | 1.538.999,00 |
| 17.04.2026 | 41,40 | 41,95 | 37,90 | 39,41 | -4,76% | 2.432.775,00 |
| 16.04.2026 | 40,00 | 41,98 | 39,52 | 41,38 | 3,14% | 1.182.947,00 |
| 15.04.2026 | 38,97 | 40,42 | 38,97 | 40,12 | 3,64% | 942.299,00 |
| 14.04.2026 | 38,71 | 40,18 | 38,34 | 38,71 | -0,21% | 807.265,00 |
| 13.04.2026 | 38,20 | 39,01 | 37,55 | 38,79 | 0,62% | 698.832,00 |
| 10.04.2026 | 40,37 | 40,70 | 38,00 | 38,55 | -4,39% | 1.418.870,00 |
| 09.04.2026 | 38,19 | 40,76 | 38,18 | 40,32 | 5,47% | 1.207.540,00 |
| 08.04.2026 | 38,42 | 38,97 | 37,57 | 38,23 | 2,33% | 948.828,00 |
| 07.04.2026 | 37,29 | 37,76 | 36,61 | 37,36 | -0,77% | 936.043,00 |
| 06.04.2026 | 37,75 | 38,96 | 37,08 | 37,65 | -0,08% | 1.104.970,00 |
| 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 | 2,57% | 1.486.830,00 |
| 23.02.2026 | 33,52 | 34,13 | 31,64 | 32,73 | -2,56% | 1.956.164,00 |
| 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 |