10,310€
-1,10%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 10,44 | 10,44 | 10,30 | 10,31 | -1,15% | - |
| 03.07.2025 | 10,23 | 10,45 | 10,11 | 10,43 | 2,06% | - |
| 02.07.2025 | 10,17 | 10,53 | 10,09 | 10,22 | 0,29% | - |
| 01.07.2025 | 10,58 | 10,68 | 10,07 | 10,19 | -3,78% | - |
| 30.06.2025 | 11,23 | 11,38 | 10,47 | 10,59 | -5,24% | - |
| 27.06.2025 | 11,04 | 11,40 | 10,64 | 11,17 | 1,64% | - |
| 26.06.2025 | 11,73 | 11,76 | 10,69 | 10,99 | -5,91% | - |
| 25.06.2025 | 11,86 | 11,97 | 11,27 | 11,68 | -1,48% | - |
| 24.06.2025 | 11,80 | 11,87 | 11,29 | 11,86 | 3,76% | - |
| 23.06.2025 | 11,46 | 11,72 | 11,15 | 11,43 | -0,22% | - |
| 20.06.2025 | 11,74 | 11,96 | 11,42 | 11,45 | -2,43% | - |
| 19.06.2025 | 11,94 | 11,94 | 11,74 | 11,74 | -1,22% | - |
| 18.06.2025 | 11,81 | 11,95 | 11,58 | 11,88 | 0,30% | 100,00 |
| 17.06.2025 | 12,21 | 12,24 | 11,64 | 11,85 | -3,23% | - |
| 16.06.2025 | 12,30 | 12,62 | 12,10 | 12,24 | 0,25% | - |
| 13.06.2025 | 12,49 | 12,57 | 12,14 | 12,21 | -2,28% | - |
| 12.06.2025 | 12,43 | 12,85 | 12,01 | 12,50 | 1,71% | - |
| 11.06.2025 | 13,18 | 13,40 | 12,07 | 12,29 | -6,01% | 155,00 |
| 10.06.2025 | 15,78 | 15,85 | 11,90 | 13,07 | -17,25% | - |
| 09.06.2025 | 15,92 | 16,30 | 15,66 | 15,80 | -0,85% | - |
| 06.06.2025 | 15,56 | 16,32 | 15,56 | 15,93 | 1,11% | - |
| 05.06.2025 | 15,50 | 16,10 | 15,15 | 15,76 | 2,07% | - |
| 04.06.2025 | 14,52 | 15,81 | 14,46 | 15,44 | 6,34% | - |
| 03.06.2025 | 14,75 | 15,03 | 14,29 | 14,52 | -1,43% | - |
| 02.06.2025 | 14,58 | 15,62 | 13,94 | 14,73 | 11,89% | 2.300,00 |
| 30.05.2025 | 13,37 | 13,40 | 12,80 | 13,16 | -0,19% | - |
| 29.05.2025 | 12,41 | 13,33 | 12,29 | 13,19 | 5,31% | 2.000,00 |
| 28.05.2025 | 13,78 | 13,86 | 12,48 | 12,52 | -9,28% | - |
| 27.05.2025 | 13,99 | 14,67 | 12,91 | 13,80 | -1,88% | 160,00 |
| 26.05.2025 | 13,41 | 14,22 | 13,41 | 14,07 | 3,92% | - |
| 23.05.2025 | 13,78 | 14,09 | 13,51 | 13,54 | -2,06% | 60,00 |
| 22.05.2025 | 14,71 | 15,19 | 13,62 | 13,82 | -6,15% | - |
| 21.05.2025 | 15,09 | 15,24 | 14,50 | 14,73 | -2,42% | - |
| 20.05.2025 | 15,15 | 15,49 | 14,59 | 15,09 | -0,03% | 160,00 |
| 19.05.2025 | 16,92 | 16,92 | 14,50 | 15,10 | -10,94% | - |
| 16.05.2025 | 17,13 | 17,36 | 16,73 | 16,95 | -1,94% | - |
| 15.05.2025 | 16,71 | 17,34 | 16,34 | 17,29 | 3,63% | - |
| 14.05.2025 | 14,33 | 16,89 | 14,13 | 16,68 | 16,77% | 17,00 |
| 13.05.2025 | 14,21 | 14,42 | 13,86 | 14,29 | 0,70% | - |
| 12.05.2025 | 13,87 | 14,69 | 12,66 | 14,19 | 4,34% | 150,00 |
| 09.05.2025 | 13,67 | 13,92 | 13,53 | 13,60 | -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% | - |