24,490€
-1,96%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 25,03 | 25,40 | 24,40 | 24,48 | -2,00% | - |
| 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% | - |
| 28.07.2025 | 16,70 | 17,20 | 16,56 | 17,08 | 2,61% | - |
| 25.07.2025 | 15,98 | 16,85 | 15,69 | 16,65 | 4,16% | - |
| 24.07.2025 | 15,08 | 16,12 | 15,01 | 15,98 | 5,97% | 145,00 |
| 23.07.2025 | 14,10 | 15,08 | 14,09 | 15,08 | 6,87% | - |
| 22.07.2025 | 12,95 | 14,24 | 12,87 | 14,11 | 9,21% | - |
| 21.07.2025 | 12,69 | 13,16 | 12,47 | 12,92 | 3,57% | - |
| 18.07.2025 | 12,47 | 12,86 | 12,24 | 12,48 | -0,95% | - |
| 17.07.2025 | 12,19 | 12,63 | 12,11 | 12,60 | 3,32% | - |
| 16.07.2025 | 12,52 | 12,65 | 12,12 | 12,19 | -2,67% | 20,00 |
| 15.07.2025 | 12,46 | 12,59 | 12,17 | 12,53 | 0,97% | - |
| 14.07.2025 | 12,05 | 12,81 | 11,90 | 12,41 | 3,16% | - |
| 11.07.2025 | 12,12 | 12,12 | 11,77 | 12,03 | -0,29% | - |
| 10.07.2025 | 11,52 | 12,07 | 11,31 | 12,06 | 5,33% | - |
| 09.07.2025 | 10,77 | 11,48 | 10,77 | 11,45 | 5,43% | - |
| 08.07.2025 | 10,65 | 10,99 | 10,45 | 10,86 | 2,21% | - |
| 07.07.2025 | 10,31 | 10,66 | 10,11 | 10,63 | 3,11% | - |
| 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% | - |