13,745€
0,55%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,67 | 13,92 | 13,55 | 13,75 | 0,55% | 4,00 |
| 08.05.2025 | 14,15 | 14,23 | 13,27 | 13,67 | -0,44% | - |
| 07.05.2025 | 13,67 | 14,09 | 13,33 | 13,73 | 0,26% | - |
| 06.05.2025 | 14,19 | 14,28 | 13,59 | 13,70 | -3,76% | 200,00 |
| 05.05.2025 | 13,92 | 14,58 | 13,48 | 14,23 | 2,15% | 120,00 |
| 02.05.2025 | 12,33 | 14,41 | 12,28 | 13,93 | 12,88% | - |
| 30.04.2025 | 11,80 | 12,57 | 11,55 | 12,34 | 5,20% | - |
| 29.04.2025 | 12,47 | 12,59 | 11,30 | 11,73 | -5,90% | 10,00 |
| 28.04.2025 | 12,38 | 12,65 | 12,34 | 12,47 | 0,36% | - |
| 25.04.2025 | 11,90 | 12,47 | 11,90 | 12,42 | 0,81% | - |
| 24.04.2025 | 11,98 | 12,35 | 11,74 | 12,32 | 2,67% | - |
| 23.04.2025 | 12,06 | 12,42 | 11,80 | 12,00 | 1,48% | - |
| 22.04.2025 | 12,06 | 12,06 | 11,44 | 11,83 | -2,19% | - |
| 17.04.2025 | 12,00 | 12,38 | 11,90 | 12,09 | 0,75% | - |
| 16.04.2025 | 12,06 | 12,21 | 11,67 | 12,00 | -0,50% | - |
| 15.04.2025 | 12,19 | 12,46 | 11,84 | 12,06 | -1,15% | - |
| 14.04.2025 | 12,05 | 12,29 | 11,79 | 12,20 | 2,65% | - |
| 11.04.2025 | 10,99 | 11,91 | 10,73 | 11,89 | 7,36% | - |
| 10.04.2025 | 11,69 | 11,77 | 10,82 | 11,07 | -5,14% | - |
| 09.04.2025 | 10,56 | 11,82 | 10,22 | 11,67 | 6,97% | - |
| 08.04.2025 | 11,43 | 12,00 | 10,82 | 10,91 | -4,17% | 100,00 |
| 07.04.2025 | 11,77 | 12,02 | 10,95 | 11,39 | -3,27% | 170,00 |
| 04.04.2025 | 12,79 | 12,84 | 11,72 | 11,77 | -8,01% | - |
| 03.04.2025 | 13,37 | 13,37 | 12,25 | 12,80 | -4,34% | - |
| 02.04.2025 | 13,43 | 13,58 | 13,07 | 13,38 | -0,67% | - |
| 01.04.2025 | 13,64 | 13,96 | 13,35 | 13,47 | -1,21% | - |
| 31.03.2025 | 13,85 | 13,99 | 13,35 | 13,63 | -2,19% | - |
| 28.03.2025 | 14,12 | 14,39 | 13,81 | 13,94 | -1,24% | - |
| 27.03.2025 | 13,97 | 14,40 | 13,71 | 14,11 | 1,91% | - |
| 26.03.2025 | 14,46 | 14,54 | 13,83 | 13,85 | -4,25% | - |
| 25.03.2025 | 14,50 | 14,59 | 14,30 | 14,46 | -0,28% | - |
| 24.03.2025 | 13,90 | 14,66 | 13,90 | 14,50 | 3,72% | 100,00 |
| 21.03.2025 | 14,22 | 14,43 | 13,94 | 13,98 | -1,72% | 25,00 |
| 20.03.2025 | 13,68 | 14,31 | 13,18 | 14,23 | 4,02% | - |
| 19.03.2025 | 13,47 | 13,82 | 13,02 | 13,68 | 0,66% | 1.700,00 |
| 18.03.2025 | 13,60 | 13,77 | 13,21 | 13,59 | 0,30% | - |
| 17.03.2025 | 13,21 | 13,60 | 13,08 | 13,55 | 2,15% | 100,00 |
| 14.03.2025 | 13,11 | 13,30 | 12,90 | 13,26 | 1,18% | - |
| 13.03.2025 | 13,25 | 13,41 | 12,72 | 13,11 | -1,61% | - |
| 12.03.2025 | 12,73 | 13,43 | 12,73 | 13,32 | 4,35% | - |
| 11.03.2025 | 12,74 | 12,96 | 12,38 | 12,77 | -0,27% | 350,00 |
| 10.03.2025 | 13,66 | 13,66 | 12,51 | 12,80 | -6,33% | - |
| 07.03.2025 | 13,78 | 14,04 | 13,22 | 13,67 | -0,91% | - |
| 06.03.2025 | 14,20 | 14,38 | 13,76 | 13,79 | -4,14% | - |
| 05.03.2025 | 14,30 | 14,43 | 14,03 | 14,39 | 0,70% | - |
| 04.03.2025 | 14,18 | 14,56 | 13,92 | 14,29 | 0,60% | - |
| 03.03.2025 | 14,93 | 14,96 | 14,03 | 14,20 | -4,63% | - |
| 28.02.2025 | 14,77 | 15,08 | 14,32 | 14,89 | 0,91% | - |
| 27.02.2025 | 14,77 | 15,30 | 14,07 | 14,76 | 0,03% | - |
| 26.02.2025 | 14,69 | 14,88 | 14,58 | 14,75 | 0,24% | - |
| 25.02.2025 | 15,18 | 15,29 | 14,64 | 14,72 | -3,00% | - |
| 24.02.2025 | 15,40 | 15,56 | 14,96 | 15,17 | -1,53% | - |
| 21.02.2025 | 15,71 | 15,92 | 15,41 | 15,41 | -2,16% | - |
| 20.02.2025 | 15,85 | 16,01 | 15,60 | 15,75 | -0,54% | - |
| 19.02.2025 | 15,76 | 16,09 | 15,48 | 15,83 | 0,51% | - |
| 18.02.2025 | 15,49 | 15,87 | 15,49 | 15,75 | 1,68% | - |
| 17.02.2025 | 15,44 | 15,51 | 15,44 | 15,49 | 0,32% | - |
| 14.02.2025 | 15,54 | 15,54 | 15,19 | 15,44 | -0,10% | - |
| 13.02.2025 | 15,66 | 15,80 | 15,33 | 15,46 | -1,28% | - |
| 12.02.2025 | 15,77 | 15,77 | 15,37 | 15,66 | 0,03% | - |
| 11.02.2025 | 15,74 | 15,93 | 15,23 | 15,65 | -0,76% | 200,00 |
| 10.02.2025 | 15,25 | 15,86 | 15,25 | 15,77 | 3,38% | - |
| 07.02.2025 | 15,37 | 15,57 | 14,87 | 15,26 | -0,84% | 200,00 |
| 06.02.2025 | 15,13 | 15,57 | 14,97 | 15,39 | 1,95% | - |
| 05.02.2025 | 14,60 | 15,17 | 14,33 | 15,09 | 3,53% | - |
| 04.02.2025 | 13,80 | 14,70 | 13,73 | 14,58 | 4,63% | - |
| 03.02.2025 | 13,74 | 13,98 | 13,42 | 13,93 | 1,53% | - |
| 31.01.2025 | 13,87 | 14,19 | 13,57 | 13,72 | -0,94% | - |
| 30.01.2025 | 13,63 | 13,88 | 13,47 | 13,85 | 1,09% | - |
| 29.01.2025 | 13,62 | 13,84 | 13,47 | 13,70 | 0,70% | - |
| 28.01.2025 | 13,53 | 13,77 | 13,18 | 13,61 | 1,87% | 150,00 |
| 27.01.2025 | 13,84 | 13,84 | 13,23 | 13,36 | -2,41% | 146,00 |
| 24.01.2025 | 13,83 | 14,04 | 13,47 | 13,69 | -0,98% | 74,00 |
| 23.01.2025 | 13,40 | 13,87 | 13,10 | 13,82 | 3,17% | - |
| 22.01.2025 | 13,15 | 13,45 | 13,05 | 13,40 | 2,64% | 312,00 |
| 21.01.2025 | 12,53 | 13,24 | 12,46 | 13,05 | 4,19% | - |
| 20.01.2025 | 12,51 | 12,53 | 12,43 | 12,53 | -0,32% | 250,00 |
| 17.01.2025 | 12,14 | 12,58 | 11,99 | 12,57 | 3,25% | - |
| 16.01.2025 | 11,70 | 12,26 | 11,69 | 12,17 | 3,35% | - |
| 15.01.2025 | 11,02 | 11,95 | 11,02 | 11,78 | 6,71% | - |
| 14.01.2025 | 11,48 | 11,57 | 11,04 | 11,04 | -4,04% | - |
| 13.01.2025 | 11,98 | 11,98 | 11,30 | 11,50 | -3,28% | - |
| 10.01.2025 | 12,07 | 12,23 | 11,86 | 11,89 | -1,49% | - |
| 09.01.2025 | 12,07 | 12,10 | 11,90 | 12,07 | -0,04% | - |
| 08.01.2025 | 12,04 | 12,19 | 11,93 | 12,08 | 0,96% | 130,00 |
| 07.01.2025 | 11,71 | 12,11 | 11,57 | 11,96 | 1,83% | - |
| 06.01.2025 | 11,86 | 11,95 | 11,64 | 11,75 | -1,34% | - |
| 03.01.2025 | 11,83 | 12,18 | 11,70 | 11,91 | 1,19% | - |
| 02.01.2025 | 11,07 | 11,81 | 11,07 | 11,77 | 5,85% | 90,00 |
| 30.12.2024 | 11,10 | 11,23 | 11,07 | 11,12 | 0,36% | - |
| 27.12.2024 | 10,99 | 11,37 | 10,99 | 11,08 | 0,91% | - |
| 23.12.2024 | 10,65 | 11,01 | 10,54 | 10,98 | 3,25% | - |
| 20.12.2024 | 10,22 | 10,67 | 9,96 | 10,63 | 3,91% | - |
| 19.12.2024 | 10,33 | 10,60 | 9,99 | 10,23 | -1,02% | - |
| 18.12.2024 | 10,78 | 10,88 | 10,11 | 10,34 | -4,08% | - |
| 17.12.2024 | 10,48 | 10,82 | 10,37 | 10,78 | 2,72% | - |
| 16.12.2024 | 10,43 | 10,72 | 10,34 | 10,49 | 0,87% | - |
| 13.12.2024 | 10,56 | 10,71 | 10,26 | 10,40 | -1,28% | 100,00 |
| 12.12.2024 | 10,42 | 10,80 | 10,31 | 10,54 | 0,57% | - |
| 11.12.2024 | 10,21 | 10,60 | 10,04 | 10,48 | 2,34% | - |