32,470€
0,90%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 32,33 | 32,63 | 31,71 | 32,62 | 1,37% | - |
| 01.04.2026 | 32,67 | 33,42 | 31,92 | 32,18 | -1,53% | 13,00 |
| 31.03.2026 | 30,68 | 33,04 | 30,47 | 32,68 | 6,55% | 10,00 |
| 30.03.2026 | 30,44 | 31,31 | 29,92 | 30,67 | 0,20% | 9,00 |
| 27.03.2026 | 31,73 | 32,30 | 30,42 | 30,61 | -5,93% | - |
| 26.03.2026 | 31,51 | 32,69 | 31,31 | 32,54 | 2,65% | - |
| 25.03.2026 | 30,32 | 32,28 | 29,96 | 31,70 | 3,87% | 255,00 |
| 24.03.2026 | 30,56 | 30,95 | 29,53 | 30,52 | -0,55% | 2,00 |
| 23.03.2026 | 32,08 | 32,21 | 30,31 | 30,69 | -3,00% | - |
| 20.03.2026 | 32,27 | 32,50 | 31,52 | 31,64 | -2,26% | - |
| 19.03.2026 | 31,56 | 32,57 | 31,38 | 32,37 | 2,40% | - |
| 18.03.2026 | 31,95 | 32,37 | 30,82 | 31,61 | -1,00% | - |
| 17.03.2026 | 31,02 | 31,99 | 30,80 | 31,93 | 2,70% | - |
| 16.03.2026 | 32,13 | 32,57 | 30,55 | 31,09 | -2,54% | - |
| 13.03.2026 | 32,66 | 33,72 | 31,39 | 31,90 | -2,71% | - |
| 12.03.2026 | 33,22 | 33,87 | 32,38 | 32,79 | -2,44% | - |
| 11.03.2026 | 32,91 | 34,16 | 32,89 | 33,61 | 6,77% | - |
| 10.03.2026 | 30,82 | 31,48 | 30,38 | 31,48 | 3,11% | - |
| 09.03.2026 | 30,66 | 31,67 | 30,23 | 30,53 | -1,04% | 20,00 |
| 06.03.2026 | 29,73 | 32,63 | 29,23 | 30,85 | 5,00% | 7,00 |
| 05.03.2026 | 29,61 | 31,61 | 27,02 | 29,38 | 0,34% | 1.225,00 |
| 04.03.2026 | 27,48 | 29,29 | 27,22 | 29,28 | 7,96% | - |
| 03.03.2026 | 26,42 | 27,48 | 25,80 | 27,12 | 2,81% | - |
| 02.03.2026 | 26,24 | 26,83 | 25,68 | 26,38 | 1,27% | 89,00 |
| 27.02.2026 | 25,98 | 26,62 | 25,69 | 26,05 | 1,60% | - |
| 26.02.2026 | 25,61 | 26,23 | 24,72 | 25,64 | 0,55% | - |
| 25.02.2026 | 28,51 | 28,90 | 24,85 | 25,50 | -10,05% | - |
| 24.02.2026 | 27,77 | 28,43 | 27,18 | 28,35 | 2,61% | - |
| 23.02.2026 | 28,16 | 28,89 | 26,85 | 27,63 | -3,09% | - |
| 20.02.2026 | 29,91 | 29,95 | 28,16 | 28,51 | -4,01% | - |
| 19.02.2026 | 29,70 | 30,78 | 29,23 | 29,70 | 0,00% | - |
| 18.02.2026 | 28,56 | 30,71 | 28,56 | 29,70 | 4,43% | - |
| 17.02.2026 | 32,17 | 32,51 | 26,68 | 28,44 | -11,65% | - |
| 16.02.2026 | 32,19 | 32,35 | 31,94 | 32,19 | 0,00% | - |
| 13.02.2026 | 32,86 | 34,20 | 32,05 | 32,19 | -2,45% | 3,00 |
| 12.02.2026 | 33,91 | 34,65 | 32,89 | 33,00 | -2,54% | - |
| 11.02.2026 | 34,09 | 34,27 | 32,82 | 33,86 | -0,79% | 135,00 |
| 10.02.2026 | 35,57 | 35,92 | 32,92 | 34,13 | -3,56% | - |
| 09.02.2026 | 36,33 | 36,77 | 34,96 | 35,39 | -3,36% | - |
| 06.02.2026 | 35,93 | 36,96 | 34,50 | 36,62 | 3,80% | - |
| 05.02.2026 | 37,67 | 39,50 | 35,05 | 35,28 | -5,72% | - |
| 04.02.2026 | 39,28 | 40,57 | 36,49 | 37,42 | -4,78% | - |
| 03.02.2026 | 37,69 | 39,32 | 37,51 | 39,30 | 5,14% | 30,00 |
| 02.02.2026 | 35,99 | 38,05 | 35,09 | 37,38 | 4,33% | 80,00 |
| 30.01.2026 | 36,72 | 36,74 | 35,24 | 35,83 | -1,70% | - |
| 29.01.2026 | 34,72 | 36,91 | 34,47 | 36,45 | 4,59% | - |
| 28.01.2026 | 35,36 | 35,82 | 34,25 | 34,85 | -0,91% | 4,00 |
| 27.01.2026 | 35,13 | 36,19 | 34,71 | 35,17 | 0,09% | - |
| 26.01.2026 | 34,54 | 35,92 | 33,78 | 35,14 | 1,86% | - |
| 23.01.2026 | 34,96 | 35,69 | 33,11 | 34,50 | -2,04% | - |
| 22.01.2026 | 34,27 | 35,96 | 33,72 | 35,22 | 2,86% | - |
| 21.01.2026 | 33,57 | 34,68 | 33,12 | 34,24 | 2,15% | - |
| 20.01.2026 | 32,23 | 34,66 | 31,40 | 33,52 | 4,00% | - |
| 19.01.2026 | 32,27 | 32,28 | 32,04 | 32,23 | 0,62% | - |
| 16.01.2026 | 33,63 | 34,63 | 31,42 | 32,03 | -7,93% | - |
| 15.01.2026 | 34,62 | 35,77 | 34,12 | 34,79 | 3,20% | - |
| 14.01.2026 | 32,64 | 34,73 | 32,57 | 33,71 | 3,95% | - |
| 13.01.2026 | 31,61 | 33,68 | 30,64 | 32,43 | 3,38% | - |
| 12.01.2026 | 31,13 | 33,53 | 30,70 | 31,37 | 0,90% | 254,00 |
| 09.01.2026 | 27,25 | 32,75 | 25,38 | 31,09 | 14,05% | 600,00 |
| 08.01.2026 | 26,58 | 27,75 | 26,19 | 27,26 | 3,02% | - |
| 07.01.2026 | 26,15 | 27,01 | 25,90 | 26,46 | 1,93% | - |
| 06.01.2026 | 27,82 | 27,82 | 25,16 | 25,96 | -5,77% | - |
| 05.01.2026 | 26,79 | 27,74 | 26,03 | 27,55 | 2,19% | - |
| 02.01.2026 | 29,35 | 29,72 | 26,23 | 26,96 | -8,61% | 8,00 |
| 30.12.2025 | 29,51 | 29,57 | 29,47 | 29,50 | 0,82% | - |
| 29.12.2025 | 29,28 | 29,84 | 28,94 | 29,26 | -2,04% | - |
| 23.12.2025 | 30,37 | 30,66 | 29,75 | 29,87 | -2,45% | - |
| 22.12.2025 | 29,49 | 30,64 | 29,49 | 30,62 | 4,83% | 4,00 |
| 19.12.2025 | 28,95 | 29,99 | 28,65 | 29,21 | 1,28% | 31,00 |
| 18.12.2025 | 28,97 | 29,60 | 28,65 | 28,84 | -0,62% | - |
| 17.12.2025 | 29,15 | 30,54 | 29,02 | 29,02 | -2,98% | - |
| 16.12.2025 | 29,15 | 30,09 | 28,43 | 29,91 | 2,64% | - |
| 15.12.2025 | 28,42 | 29,47 | 28,33 | 29,14 | 2,03% | 36,00 |
| 12.12.2025 | 27,77 | 28,74 | 27,63 | 28,56 | 2,96% | - |
| 11.12.2025 | 27,96 | 28,47 | 27,58 | 27,74 | -1,18% | - |
| 10.12.2025 | 29,29 | 29,64 | 28,03 | 28,07 | -4,65% | - |
| 09.12.2025 | 30,10 | 30,39 | 29,44 | 29,44 | -1,80% | - |
| 08.12.2025 | 29,56 | 30,24 | 28,88 | 29,98 | 1,35% | - |
| 05.12.2025 | 29,13 | 29,85 | 28,86 | 29,58 | 2,67% | - |
| 04.12.2025 | 28,65 | 29,10 | 28,41 | 28,81 | -0,31% | - |
| 03.12.2025 | 26,49 | 29,00 | 25,81 | 28,90 | 8,04% | - |
| 02.12.2025 | 27,30 | 27,93 | 26,42 | 26,75 | -2,80% | - |
| 01.12.2025 | 27,69 | 27,89 | 27,19 | 27,52 | -1,71% | 5,00 |
| 28.11.2025 | 27,43 | 28,15 | 27,43 | 28,00 | 2,34% | 352,00 |
| 27.11.2025 | 27,41 | 27,41 | 27,34 | 27,36 | -0,22% | - |
| 26.11.2025 | 27,90 | 28,23 | 27,34 | 27,42 | -1,40% | - |
| 25.11.2025 | 25,94 | 27,88 | 25,45 | 27,81 | 7,46% | - |
| 24.11.2025 | 24,83 | 25,91 | 24,32 | 25,88 | 2,41% | - |
| 21.11.2025 | 24,74 | 25,27 | 24,15 | 25,27 | 2,14% | - |
| 20.11.2025 | 25,73 | 26,53 | 24,50 | 24,74 | -4,11% | - |
| 19.11.2025 | 26,19 | 26,50 | 25,14 | 25,80 | -1,41% | - |
| 18.11.2025 | 24,31 | 26,60 | 24,13 | 26,17 | 8,23% | - |
| 17.11.2025 | 24,12 | 24,99 | 23,89 | 24,18 | 0,33% | - |
| 14.11.2025 | 23,28 | 25,11 | 22,52 | 24,10 | 3,92% | - |
| 13.11.2025 | 24,30 | 25,85 | 23,11 | 23,19 | -4,96% | 16,00 |
| 12.11.2025 | 24,00 | 24,45 | 22,96 | 24,40 | 2,82% | - |
| 11.11.2025 | 23,60 | 24,06 | 23,06 | 23,73 | 1,02% | - |
| 10.11.2025 | 22,55 | 24,26 | 22,55 | 23,49 | 6,05% | 300,00 |
| 07.11.2025 | 22,26 | 22,34 | 21,60 | 22,15 | -1,20% | 1,00 |