29,150€
2,07%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 28,42 | 29,47 | 28,33 | 29,18 | 2,17% | 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 |
| 06.11.2025 | 23,01 | 23,22 | 22,01 | 22,42 | -1,84% | - |
| 05.11.2025 | 24,32 | 24,61 | 22,60 | 22,84 | -5,97% | - |
| 04.11.2025 | 21,86 | 25,21 | 21,21 | 24,29 | 12,04% | - |
| 03.11.2025 | 22,00 | 24,35 | 19,31 | 21,68 | 1,88% | 266,00 |
| 31.10.2025 | 20,07 | 21,40 | 19,88 | 21,28 | 6,03% | - |
| 30.10.2025 | 19,83 | 20,38 | 19,28 | 20,07 | 2,66% | - |
| 29.10.2025 | 19,87 | 20,55 | 19,03 | 19,55 | -1,56% | - |
| 28.10.2025 | 19,75 | 20,87 | 19,28 | 19,86 | 1,77% | - |
| 27.10.2025 | 19,25 | 19,91 | 19,25 | 19,52 | 1,30% | - |
| 24.10.2025 | 19,13 | 19,60 | 19,01 | 19,27 | 1,80% | - |
| 23.10.2025 | 19,34 | 19,65 | 18,93 | 18,93 | -1,99% | - |
| 22.10.2025 | 20,34 | 20,52 | 19,01 | 19,31 | -5,67% | - |
| 21.10.2025 | 20,99 | 21,39 | 20,43 | 20,47 | -2,52% | 610,00 |
| 20.10.2025 | 19,36 | 21,00 | 19,34 | 21,00 | 9,63% | - |
| 17.10.2025 | 19,79 | 19,90 | 19,02 | 19,16 | -3,09% | - |
| 16.10.2025 | 19,76 | 21,15 | 19,63 | 19,77 | -0,38% | - |
| 15.10.2025 | 19,70 | 20,16 | 19,54 | 19,84 | 2,29% | - |
| 14.10.2025 | 20,55 | 20,71 | 19,29 | 19,40 | -6,26% | - |
| 13.10.2025 | 19,96 | 20,81 | 19,32 | 20,69 | 3,53% | - |
| 10.10.2025 | 20,97 | 21,40 | 19,60 | 19,99 | -5,24% | - |
| 09.10.2025 | 20,72 | 21,11 | 19,99 | 21,09 | 0,86% | 295,00 |
| 08.10.2025 | 20,59 | 21,59 | 20,43 | 20,91 | 0,67% | - |
| 07.10.2025 | 19,52 | 20,77 | 19,46 | 20,77 | 6,92% | - |
| 06.10.2025 | 18,98 | 19,88 | 18,79 | 19,43 | 1,36% | - |
| 03.10.2025 | 18,89 | 19,25 | 18,64 | 19,17 | 0,92% | - |
| 02.10.2025 | 18,82 | 19,25 | 18,22 | 18,99 | 0,64% | - |
| 01.10.2025 | 19,47 | 19,49 | 18,53 | 18,87 | -2,86% | - |
| 30.09.2025 | 19,53 | 19,88 | 19,34 | 19,43 | 0,31% | - |
| 29.09.2025 | 18,64 | 19,55 | 18,31 | 19,37 | 4,65% | - |
| 26.09.2025 | 19,25 | 19,60 | 18,09 | 18,51 | -4,56% | - |
| 25.09.2025 | 18,69 | 21,08 | 18,67 | 19,39 | 3,52% | - |
| 24.09.2025 | 19,00 | 19,48 | 18,63 | 18,73 | -1,76% | - |
| 23.09.2025 | 19,31 | 19,80 | 18,62 | 19,07 | -2,38% | - |
| 22.09.2025 | 20,25 | 20,56 | 18,98 | 19,53 | -3,36% | - |
| 19.09.2025 | 20,96 | 21,27 | 19,99 | 20,21 | -4,08% | - |
| 18.09.2025 | 21,34 | 21,58 | 21,07 | 21,07 | -2,86% | - |
| 17.09.2025 | 22,00 | 22,51 | 21,51 | 21,69 | -1,77% | - |
| 16.09.2025 | 22,89 | 23,50 | 21,98 | 22,08 | -2,86% | - |
| 15.09.2025 | 22,16 | 22,87 | 21,26 | 22,73 | 2,62% | 822,00 |
| 12.09.2025 | 22,81 | 23,32 | 22,13 | 22,15 | -3,06% | - |
| 11.09.2025 | 23,34 | 23,55 | 22,77 | 22,85 | -2,97% | - |
| 10.09.2025 | 23,74 | 23,90 | 23,26 | 23,55 | -1,96% | - |
| 09.09.2025 | 23,79 | 24,08 | 23,13 | 24,02 | 0,67% | - |
| 08.09.2025 | 24,65 | 25,81 | 23,56 | 23,86 | -3,32% | 562,00 |
| 05.09.2025 | 24,75 | 25,67 | 24,14 | 24,68 | -0,28% | - |
| 04.09.2025 | 25,03 | 25,40 | 24,24 | 24,75 | -0,92% | - |
| 03.09.2025 | 24,58 | 25,65 | 24,24 | 24,98 | 1,79% | 45,00 |
| 02.09.2025 | 23,68 | 26,97 | 23,52 | 24,54 | 3,59% | 1.804,00 |
| 01.09.2025 | 23,70 | 23,70 | 23,51 | 23,69 | 0,17% | - |
| 29.08.2025 | 23,52 | 23,74 | 23,01 | 23,65 | 0,85% | - |
| 28.08.2025 | 23,99 | 24,53 | 23,30 | 23,45 | -2,82% | - |
| 27.08.2025 | 23,64 | 24,81 | 23,61 | 24,13 | 1,30% | - |
| 26.08.2025 | 22,59 | 23,88 | 22,35 | 23,82 | 5,44% | - |
| 25.08.2025 | 22,91 | 23,22 | 22,40 | 22,59 | -1,09% | - |
| 22.08.2025 | 23,38 | 23,76 | 22,35 | 22,84 | -2,81% | - |
| 21.08.2025 | 23,45 | 24,00 | 23,18 | 23,50 | 0,38% | - |
| 20.08.2025 | 22,97 | 23,62 | 22,71 | 23,41 | 0,73% | - |
| 19.08.2025 | 23,64 | 23,93 | 22,94 | 23,24 | -2,23% | - |
| 18.08.2025 | 22,12 | 23,78 | 21,89 | 23,77 | 7,17% | - |
| 15.08.2025 | 22,49 | 22,75 | 22,08 | 22,18 | -1,20% | 50,00 |
| 14.08.2025 | 21,41 | 22,87 | 21,07 | 22,45 | 4,18% | - |
| 13.08.2025 | 20,93 | 21,63 | 20,38 | 21,55 | 4,31% | 1.400,00 |
| 12.08.2025 | 17,81 | 22,13 | 17,70 | 20,66 | 13,33% | - |
| 11.08.2025 | 17,70 | 18,23 | 17,04 | 18,23 | 3,93% | - |
| 08.08.2025 | 16,47 | 17,73 | 16,35 | 17,54 | 6,27% | - |
| 07.08.2025 | 17,42 | 17,59 | 16,50 | 16,51 | -5,58% | - |
| 06.08.2025 | 17,06 | 17,65 | 16,88 | 17,48 | 0,92% | 1.750,00 |
| 05.08.2025 | 16,63 | 17,32 | 16,59 | 17,32 | 2,94% | - |
| 04.08.2025 | 15,29 | 17,23 | 15,29 | 16,83 | 10,40% | - |
| 01.08.2025 | 16,37 | 16,51 | 14,62 | 15,24 | -6,82% | - |
| 31.07.2025 | 16,76 | 16,99 | 16,02 | 16,36 | -2,59% | 3.950,00 |
| 30.07.2025 | 16,69 | 17,66 | 16,65 | 16,79 | 0,81% | - |
| 29.07.2025 | 16,81 | 17,51 | 16,45 | 16,66 | -2,49% | - |