25,070€
-0,18%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 24,90 | 25,45 | 23,84 | 24,54 | -2,31% | 7,00 |
| 08.10.2026 | 23,83 | 26,09 | 23,50 | 25,12 | 4,71% | - |
| 07.10.2026 | 22,94 | 24,38 | 22,06 | 23,99 | 4,06% | - |
| 06.10.2026 | 24,68 | 25,05 | 22,87 | 23,05 | -6,34% | - |
| 05.10.2026 | 25,22 | 25,59 | 23,20 | 24,61 | -1,74% | 77,00 |
| 02.10.2026 | 24,80 | 25,90 | 23,49 | 25,05 | 1,21% | 7,00 |
| 01.10.2026 | 26,83 | 27,31 | 19,89 | 24,75 | -6,80% | 339,00 |
| 30.09.2026 | 62,33 | 63,31 | 26,49 | 26,55 | -57,43% | 8.268,00 |
| 29.09.2026 | 65,42 | 65,46 | 60,68 | 62,37 | -3,60% | - |
| 28.09.2026 | 60,08 | 65,71 | 59,38 | 64,70 | 7,37% | - |
| 25.09.2026 | 62,35 | 62,90 | 59,27 | 60,26 | -3,68% | - |
| 24.09.2026 | 59,28 | 62,59 | 58,72 | 62,56 | 4,95% | 1.860,00 |
| 23.09.2026 | 59,96 | 60,59 | 58,89 | 59,61 | -0,55% | 1,00 |
| 22.09.2026 | 57,94 | 60,00 | 57,47 | 59,94 | 3,40% | 2.359,00 |
| 21.09.2026 | 58,61 | 59,18 | 57,31 | 57,97 | -0,53% | 1,00 |
| 18.09.2026 | 59,60 | 60,12 | 58,01 | 58,28 | -2,18% | 2,00 |
| 17.09.2026 | 59,71 | 61,63 | 58,78 | 59,58 | -0,07% | 121,00 |
| 16.09.2026 | 56,95 | 60,57 | 56,60 | 59,62 | 5,37% | 2.003,00 |
| 15.09.2026 | 56,61 | 57,13 | 54,49 | 56,58 | -0,82% | - |
| 14.09.2026 | 57,54 | 57,98 | 56,49 | 57,05 | -2,50% | 250,00 |
| 11.09.2026 | 58,44 | 60,17 | 58,21 | 58,51 | 0,45% | - |
| 10.09.2026 | 59,39 | 59,87 | 57,36 | 58,25 | -1,47% | - |
| 09.09.2026 | 58,41 | 59,38 | 57,77 | 59,12 | 1,91% | - |
| 08.09.2026 | 59,15 | 59,47 | 57,85 | 58,01 | -1,94% | - |
| 07.09.2026 | 59,32 | 59,35 | 59,02 | 59,16 | 0,22% | - |
| 04.09.2026 | 59,04 | 59,82 | 58,04 | 59,03 | -0,29% | 11,00 |
| 03.09.2026 | 60,10 | 61,12 | 58,81 | 59,20 | -1,73% | - |
| 02.09.2026 | 57,75 | 60,53 | 56,87 | 60,24 | 4,62% | - |
| 01.09.2026 | 58,63 | 59,43 | 57,07 | 57,58 | -1,66% | 75,00 |
| 31.08.2026 | 58,46 | 58,61 | 57,06 | 58,55 | 0,26% | 7,00 |
| 28.08.2026 | 59,98 | 60,57 | 58,33 | 58,40 | -3,69% | - |
| 27.08.2026 | 61,24 | 61,70 | 59,75 | 60,64 | -1,57% | - |
| 26.08.2026 | 60,38 | 62,57 | 60,15 | 61,61 | 2,02% | - |
| 25.08.2026 | 59,78 | 62,56 | 59,78 | 60,39 | 0,78% | 10,00 |
| 24.08.2026 | 59,08 | 60,87 | 58,02 | 59,92 | 1,73% | - |
| 21.08.2026 | 60,84 | 61,23 | 58,30 | 58,90 | -3,32% | 1,00 |
| 20.08.2026 | 64,51 | 65,17 | 60,71 | 60,92 | -6,29% | 1,00 |
| 19.08.2026 | 64,22 | 65,52 | 62,87 | 65,01 | 0,62% | - |
| 18.08.2026 | 64,69 | 67,15 | 62,99 | 64,61 | -3,23% | - |
| 17.08.2026 | 64,67 | 67,05 | 62,32 | 66,77 | 4,18% | 172,00 |
| 14.08.2026 | 62,69 | 66,33 | 62,24 | 64,09 | 2,10% | 111,00 |
| 13.08.2026 | 68,35 | 70,55 | 62,38 | 62,77 | -10,15% | 1.349,00 |
| 12.08.2026 | 76,57 | 80,49 | 68,00 | 69,86 | -7,62% | 181,00 |
| 11.08.2026 | 78,97 | 80,89 | 75,44 | 75,62 | -4,70% | - |
| 10.08.2026 | 78,82 | 79,86 | 75,70 | 79,35 | 1,78% | 226,00 |
| 07.08.2026 | 77,28 | 78,84 | 76,45 | 77,96 | 0,72% | - |
| 06.08.2026 | 78,65 | 79,28 | 76,62 | 77,40 | 0,35% | - |
| 05.08.2026 | 76,68 | 79,03 | 76,24 | 77,13 | 0,14% | 123,00 |
| 04.08.2026 | 73,10 | 77,57 | 72,63 | 77,02 | 5,36% | 111,00 |
| 03.08.2026 | 73,46 | 73,93 | 68,27 | 73,10 | -1,22% | 5,00 |
| 31.07.2026 | 76,32 | 76,52 | 72,15 | 74,00 | -2,19% | 39,00 |
| 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 |