76,040€
0,50%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 76,32 | 76,52 | 76,09 | 76,12 | 0,61% | - |
| 30.07.2026 | 73,25 | 76,39 | 72,14 | 75,66 | 0,07% | 12,00 |
| 29.07.2026 | 76,57 | 77,53 | 74,35 | 75,61 | -0,89% | - |
| 28.07.2026 | 73,68 | 76,68 | 73,00 | 76,29 | 0,93% | 10,00 |
| 27.07.2026 | 75,83 | 80,25 | 73,67 | 75,59 | 0,16% | 11,00 |
| 24.07.2026 | 78,25 | 79,94 | 75,47 | 75,47 | -3,14% | - |
| 23.07.2026 | 76,85 | 79,77 | 74,63 | 77,92 | 2,15% | - |
| 22.07.2026 | 70,62 | 78,30 | 68,19 | 76,28 | 7,97% | 2.008,00 |
| 21.07.2026 | 68,05 | 70,91 | 67,60 | 70,65 | 4,70% | 9,00 |
| 20.07.2026 | 69,90 | 71,27 | 67,45 | 67,48 | -2,93% | 1,00 |
| 17.07.2026 | 64,87 | 69,90 | 64,35 | 69,52 | 6,71% | - |
| 16.07.2026 | 67,91 | 70,20 | 64,28 | 65,15 | -3,15% | 240,00 |
| 15.07.2026 | 66,39 | 68,06 | 65,65 | 67,27 | 0,06% | 50,00 |
| 14.07.2026 | 61,98 | 67,47 | 61,98 | 67,23 | 6,28% | - |
| 13.07.2026 | 68,27 | 68,94 | 61,27 | 63,26 | -6,71% | 2.965,00 |
| 10.07.2026 | 71,30 | 71,30 | 66,69 | 67,81 | -5,29% | 12,00 |
| 09.07.2026 | 69,77 | 71,92 | 69,59 | 71,60 | 2,68% | 153,00 |
| 08.07.2026 | 72,60 | 72,60 | 69,62 | 69,73 | -1,89% | 103,00 |
| 07.07.2026 | 69,23 | 71,66 | 68,70 | 71,07 | 1,46% | - |
| 06.07.2026 | 70,74 | 70,95 | 68,70 | 70,05 | -0,98% | 165,00 |
| 03.07.2026 | 68,95 | 70,74 | 68,94 | 70,74 | 2,70% | 44,00 |
| 02.07.2026 | 69,71 | 71,37 | 67,65 | 68,88 | -1,95% | 269,00 |
| 01.07.2026 | 69,68 | 70,87 | 68,38 | 70,25 | 1,71% | 132,00 |
| 30.06.2026 | 65,29 | 70,62 | 65,29 | 69,07 | 6,39% | 185,00 |
| 29.06.2026 | 68,38 | 74,00 | 62,14 | 64,92 | -5,10% | 571,00 |
| 26.06.2026 | 67,64 | 69,64 | 66,72 | 68,41 | 1,77% | 150,00 |
| 25.06.2026 | 67,09 | 68,60 | 66,15 | 67,22 | 0,19% | - |
| 24.06.2026 | 65,01 | 67,19 | 63,87 | 67,09 | 2,91% | - |
| 23.06.2026 | 65,42 | 67,70 | 64,51 | 65,19 | -1,35% | - |
| 22.06.2026 | 61,80 | 66,94 | 61,75 | 66,08 | 6,79% | - |
| 19.06.2026 | 61,42 | 61,99 | 61,42 | 61,88 | 0,45% | 6,00 |
| 18.06.2026 | 59,69 | 61,80 | 58,25 | 61,60 | 3,56% | - |
| 17.06.2026 | 58,89 | 60,46 | 58,40 | 59,48 | 1,48% | - |
| 16.06.2026 | 62,00 | 63,85 | 57,35 | 58,61 | -4,92% | - |
| 15.06.2026 | 62,16 | 63,31 | 59,21 | 61,64 | 0,39% | 500,00 |
| 12.06.2026 | 61,88 | 62,77 | 60,09 | 61,40 | -0,73% | 12,00 |
| 11.06.2026 | 57,19 | 62,43 | 56,33 | 61,85 | 9,33% | 819,00 |
| 10.06.2026 | 55,87 | 57,74 | 54,75 | 56,57 | 2,63% | 1.029,00 |
| 09.06.2026 | 55,35 | 57,10 | 53,55 | 55,12 | 0,44% | - |
| 08.06.2026 | 55,34 | 57,11 | 54,50 | 54,88 | 2,46% | 180,00 |
| 05.06.2026 | 53,18 | 56,69 | 53,18 | 53,56 | 0,92% | 1,00 |
| 04.06.2026 | 48,08 | 56,94 | 47,06 | 53,07 | 12,13% | 23,00 |
| 03.06.2026 | 47,43 | 48,14 | 45,80 | 47,33 | -0,15% | 10,00 |
| 02.06.2026 | 50,53 | 51,65 | 47,21 | 47,40 | -7,58% | 9,00 |
| 01.06.2026 | 52,39 | 53,48 | 50,53 | 51,29 | -2,16% | 2,00 |
| 29.05.2026 | 53,24 | 53,44 | 51,93 | 52,42 | -2,00% | 2,00 |
| 28.05.2026 | 53,90 | 53,91 | 52,54 | 53,49 | -0,89% | 1,00 |
| 27.05.2026 | 51,61 | 54,59 | 50,72 | 53,97 | 3,89% | - |
| 26.05.2026 | 52,45 | 53,42 | 50,97 | 51,95 | -2,17% | 1,00 |
| 25.05.2026 | 52,58 | 53,20 | 52,58 | 53,10 | -0,02% | 2,00 |
| 22.05.2026 | 53,26 | 54,20 | 52,51 | 53,11 | -0,02% | 1,00 |
| 21.05.2026 | 52,87 | 53,64 | 51,78 | 53,12 | 0,00% | 24,00 |
| 20.05.2026 | 51,29 | 53,45 | 51,28 | 53,12 | 3,13% | - |
| 19.05.2026 | 48,67 | 51,86 | 48,07 | 51,51 | 5,69% | 2,00 |
| 18.05.2026 | 48,84 | 50,04 | 48,12 | 48,74 | -0,59% | 17,00 |
| 15.05.2026 | 50,82 | 51,03 | 48,35 | 49,03 | -3,65% | 4,00 |
| 14.05.2026 | 49,16 | 51,12 | 48,37 | 50,88 | 3,41% | 6,00 |
| 13.05.2026 | 48,79 | 49,36 | 45,99 | 49,20 | 2,31% | 7,00 |
| 12.05.2026 | 45,40 | 48,15 | 42,98 | 48,09 | 7,98% | - |
| 11.05.2026 | 35,97 | 45,60 | 34,10 | 44,54 | 23,81% | 75,00 |
| 08.05.2026 | 36,06 | 36,42 | 34,93 | 35,97 | 0,33% | - |
| 07.05.2026 | 35,87 | 37,55 | 34,90 | 35,85 | 0,35% | - |
| 06.05.2026 | 33,87 | 36,23 | 33,51 | 35,73 | 4,84% | 84,00 |
| 05.05.2026 | 32,93 | 34,31 | 32,62 | 34,08 | 3,76% | - |
| 04.05.2026 | 32,55 | 33,91 | 32,03 | 32,84 | -0,44% | - |
| 30.04.2026 | 32,73 | 33,36 | 32,55 | 32,99 | 1,15% | - |
| 29.04.2026 | 32,10 | 32,80 | 31,81 | 32,61 | 2,29% | 30,00 |
| 28.04.2026 | 31,88 | 32,78 | 30,83 | 31,88 | 0,57% | 7,00 |
| 27.04.2026 | 31,84 | 32,72 | 31,51 | 31,70 | -0,33% | - |
| 24.04.2026 | 32,06 | 32,32 | 30,84 | 31,81 | 0,44% | - |
| 23.04.2026 | 31,68 | 31,86 | 31,39 | 31,67 | 0,70% | - |
| 22.04.2026 | 30,87 | 32,26 | 30,68 | 31,45 | 1,08% | - |
| 21.04.2026 | 32,01 | 32,35 | 30,72 | 31,11 | -3,20% | - |
| 20.04.2026 | 33,55 | 33,84 | 31,47 | 32,14 | -3,74% | 200,00 |
| 17.04.2026 | 35,48 | 35,51 | 32,12 | 33,39 | -5,28% | - |
| 16.04.2026 | 33,90 | 35,61 | 33,44 | 35,25 | 3,31% | - |
| 15.04.2026 | 32,82 | 34,28 | 32,62 | 34,12 | 4,25% | - |
| 14.04.2026 | 32,99 | 33,85 | 32,57 | 32,73 | -0,62% | - |
| 13.04.2026 | 32,68 | 33,35 | 32,38 | 32,94 | 1,29% | - |
| 10.04.2026 | 34,47 | 36,20 | 32,30 | 32,52 | -5,69% | - |
| 09.04.2026 | 32,78 | 34,57 | 32,38 | 34,48 | 6,47% | - |
| 08.04.2026 | 32,22 | 33,17 | 31,99 | 32,38 | 1,30% | - |
| 07.04.2026 | 33,04 | 33,60 | 31,71 | 31,97 | -2,01% | 305,00 |
| 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% | - |