27,400$
-2,21%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 74,33 | 77,09 | 73,80 | 74,00 | -1,92% | 1.550.035,00 |
| 22.06.2026 | 72,97 | 76,66 | 71,77 | 75,45 | 6,16% | 2.906.989,00 |
| 18.06.2026 | 70,44 | 71,99 | 66,83 | 71,07 | 3,53% | 12.434.079,00 |
| 17.06.2026 | 67,28 | 70,20 | 67,28 | 68,65 | 0,94% | 1.706.066,00 |
| 16.06.2026 | 71,67 | 73,22 | 66,55 | 68,01 | -5,28% | 2.323.237,00 |
| 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 |