28,760$
3,90%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 29,05 | 29,28 | 27,81 | 28,58 | 3,25% | 3.973.401,00 |
| 29.08.2025 | 27,39 | 27,79 | 26,86 | 27,68 | 0,80% | 2.174.424,00 |
| 28.08.2025 | 28,16 | 28,56 | 27,23 | 27,46 | -1,93% | 1.815.912,00 |
| 27.08.2025 | 27,64 | 28,82 | 27,30 | 28,00 | 0,97% | 1.600.921,00 |
| 26.08.2025 | 26,15 | 27,80 | 26,15 | 27,73 | 5,64% | 2.775.356,00 |
| 25.08.2025 | 26,95 | 27,04 | 26,06 | 26,25 | -2,20% | 2.116.609,00 |
| 22.08.2025 | 27,30 | 27,69 | 26,17 | 26,84 | -1,68% | 2.601.635,00 |
| 21.08.2025 | 27,35 | 27,88 | 26,96 | 27,30 | -0,18% | 1.467.815,00 |
| 20.08.2025 | 27,07 | 27,43 | 26,47 | 27,35 | 0,89% | 2.562.664,00 |
| 19.08.2025 | 27,72 | 28,00 | 26,71 | 27,11 | -2,20% | 2.157.465,00 |
| 18.08.2025 | 26,25 | 27,75 | 26,00 | 27,72 | 6,82% | 3.184.257,00 |
| 15.08.2025 | 26,53 | 26,53 | 25,75 | 25,95 | -0,54% | 2.837.929,00 |
| 14.08.2025 | 24,89 | 26,65 | 24,53 | 26,09 | 3,53% | 4.263.446,00 |
| 13.08.2025 | 24,85 | 25,31 | 23,83 | 25,20 | 4,56% | 5.128.999,00 |
| 12.08.2025 | 22,90 | 24,83 | 21,61 | 24,10 | 13,79% | 10.687.286,00 |
| 11.08.2025 | 19,91 | 21,27 | 19,90 | 21,18 | 3,57% | 3.425.498,00 |
| 08.08.2025 | 19,40 | 20,64 | 19,02 | 20,45 | 6,45% | 2.390.506,00 |
| 07.08.2025 | 20,35 | 20,36 | 19,18 | 19,21 | -5,42% | 1.846.260,00 |
| 06.08.2025 | 19,74 | 20,57 | 19,59 | 20,31 | 1,20% | 1.886.595,00 |
| 05.08.2025 | 19,49 | 20,09 | 19,14 | 20,07 | 3,03% | 2.699.064,00 |
| 04.08.2025 | 18,20 | 19,96 | 17,82 | 19,48 | 10,18% | 2.823.337,00 |
| 01.08.2025 | 18,48 | 18,95 | 16,82 | 17,68 | -5,40% | 3.309.871,00 |
| 31.07.2025 | 19,05 | 19,34 | 18,31 | 18,69 | -2,20% | 1.676.745,00 |
| 30.07.2025 | 19,24 | 20,33 | 19,06 | 19,11 | -0,78% | 2.531.302,00 |
| 29.07.2025 | 19,69 | 20,13 | 18,98 | 19,26 | -2,83% | 2.701.010,00 |
| 28.07.2025 | 19,63 | 19,94 | 19,26 | 19,82 | 1,12% | 3.024.816,00 |
| 25.07.2025 | 18,75 | 19,76 | 18,52 | 19,60 | 4,42% | 3.767.668,00 |
| 24.07.2025 | 17,76 | 18,97 | 17,68 | 18,77 | 5,75% | 3.294.761,00 |
| 23.07.2025 | 16,70 | 17,77 | 16,51 | 17,75 | 6,93% | 4.027.833,00 |
| 22.07.2025 | 15,16 | 16,74 | 15,12 | 16,60 | 9,93% | 3.856.634,00 |
| 21.07.2025 | 14,54 | 15,39 | 14,42 | 15,10 | 3,85% | 1.977.355,00 |
| 18.07.2025 | 14,70 | 14,97 | 14,25 | 14,54 | -0,41% | 1.766.126,00 |
| 17.07.2025 | 14,10 | 14,64 | 14,04 | 14,60 | 2,89% | 1.557.579,00 |
| 16.07.2025 | 14,56 | 14,67 | 14,10 | 14,19 | -2,21% | 1.608.365,00 |
| 15.07.2025 | 14,56 | 14,56 | 14,12 | 14,51 | 0,21% | 1.204.824,00 |
| 14.07.2025 | 14,17 | 14,99 | 13,88 | 14,48 | 2,77% | 2.927.142,00 |
| 11.07.2025 | 14,12 | 14,15 | 13,76 | 14,09 | -0,42% | 1.474.800,00 |
| 10.07.2025 | 13,45 | 14,16 | 13,24 | 14,15 | 4,97% | 2.459.619,00 |
| 09.07.2025 | 13,00 | 13,51 | 12,88 | 13,48 | 5,48% | 2.983.835,00 |
| 08.07.2025 | 12,50 | 12,87 | 12,21 | 12,78 | 2,65% | 2.698.127,00 |
| 07.07.2025 | 12,19 | 12,50 | 11,86 | 12,45 | 2,13% | 1.869.864,00 |
| 03.07.2025 | 12,10 | 12,30 | 11,89 | 12,19 | 0,99% | 1.028.159,00 |
| 02.07.2025 | 12,05 | 12,40 | 11,89 | 12,07 | 0,67% | 1.479.402,00 |
| 01.07.2025 | 12,43 | 12,62 | 11,85 | 11,99 | -3,85% | 2.411.959,00 |
| 30.06.2025 | 13,10 | 13,19 | 12,33 | 12,47 | -4,81% | 2.300.617,00 |
| 27.06.2025 | 12,79 | 13,37 | 12,62 | 13,10 | 2,10% | 2.085.566,00 |
| 26.06.2025 | 13,68 | 13,75 | 12,50 | 12,83 | -5,66% | 3.667.984,00 |
| 25.06.2025 | 13,83 | 13,83 | 13,10 | 13,60 | -1,31% | 1.644.747,00 |
| 24.06.2025 | 13,50 | 13,79 | 13,09 | 13,78 | 3,92% | 1.716.745,00 |
| 23.06.2025 | 13,12 | 13,61 | 12,85 | 13,26 | 0,68% | 2.018.812,00 |
| 20.06.2025 | 13,66 | 13,70 | 13,15 | 13,17 | -3,45% | 1.905.515,00 |
| 18.06.2025 | 13,53 | 13,76 | 13,28 | 13,64 | 0,37% | 1.466.432,00 |
| 17.06.2025 | 14,03 | 14,13 | 13,39 | 13,59 | -3,55% | 2.355.691,00 |
| 16.06.2025 | 14,26 | 14,63 | 14,00 | 14,09 | -0,07% | 1.429.384,00 |
| 13.06.2025 | 14,17 | 14,44 | 14,01 | 14,10 | -2,42% | 1.847.140,00 |
| 12.06.2025 | 13,98 | 14,87 | 13,92 | 14,45 | 2,26% | 2.985.988,00 |
| 11.06.2025 | 14,91 | 15,06 | 13,86 | 14,13 | -5,67% | 5.274.533,00 |
| 10.06.2025 | 14,65 | 15,26 | 13,60 | 14,98 | -16,87% | 11.656.833,00 |
| 09.06.2025 | 18,28 | 18,60 | 17,86 | 18,02 | -0,66% | 1.468.809,00 |
| 06.06.2025 | 18,24 | 18,59 | 17,91 | 18,14 | 0,55% | 1.345.731,00 |
| 05.06.2025 | 17,67 | 18,43 | 17,47 | 18,04 | 2,50% | 2.889.517,00 |
| 04.06.2025 | 16,52 | 18,09 | 16,46 | 17,60 | 6,47% | 2.394.151,00 |
| 03.06.2025 | 17,05 | 17,20 | 16,28 | 16,53 | -2,02% | 2.385.878,00 |
| 02.06.2025 | 16,74 | 17,88 | 15,95 | 16,87 | 13,07% | 4.710.680,00 |
| 30.05.2025 | 14,95 | 15,18 | 14,50 | 14,92 | -0,53% | 1.913.076,00 |
| 29.05.2025 | 14,31 | 15,20 | 13,94 | 15,00 | 5,82% | 1.795.780,00 |
| 28.05.2025 | 15,62 | 15,69 | 14,09 | 14,18 | -9,13% | 2.365.053,00 |
| 27.05.2025 | 15,71 | 16,05 | 14,62 | 15,60 | 1,63% | 2.645.901,00 |
| 23.05.2025 | 15,56 | 17,88 | 15,01 | 15,35 | -1,35% | 4.750.780,00 |
| 22.05.2025 | 16,53 | 16,57 | 15,35 | 15,56 | -6,60% | 2.152.882,00 |
| 21.05.2025 | 16,99 | 17,28 | 16,45 | 16,66 | -2,12% | 1.721.724,00 |
| 20.05.2025 | 17,04 | 17,46 | 16,39 | 17,02 | -0,06% | 1.567.136,00 |
| 19.05.2025 | 18,16 | 18,38 | 16,28 | 17,03 | -9,80% | 3.684.548,00 |
| 16.05.2025 | 19,30 | 19,41 | 18,66 | 18,88 | -2,18% | 1.090.985,00 |
| 15.05.2025 | 18,73 | 19,41 | 18,28 | 19,30 | 3,49% | 1.793.312,00 |
| 14.05.2025 | 16,03 | 18,89 | 15,95 | 18,65 | 16,64% | 3.176.140,00 |
| 13.05.2025 | 15,87 | 16,17 | 15,44 | 15,99 | 1,52% | 882.967,00 |
| 12.05.2025 | 15,63 | 16,27 | 15,33 | 15,75 | 3,21% | 1.060.889,00 |
| 09.05.2025 | 15,53 | 15,72 | 15,22 | 15,26 | -0,59% | 753.157,00 |
| 08.05.2025 | 15,33 | 15,85 | 14,97 | 15,35 | -1,16% | 1.264.378,00 |
| 07.05.2025 | 15,54 | 16,01 | 15,48 | 15,53 | -0,03% | 1.153.965,00 |
| 06.05.2025 | 16,00 | 16,16 | 15,43 | 15,54 | -3,63% | 1.306.249,00 |
| 05.05.2025 | 15,83 | 16,48 | 15,72 | 16,12 | 1,83% | 1.738.418,00 |
| 02.05.2025 | 14,17 | 16,30 | 14,09 | 15,83 | 13,23% | 3.987.601,00 |
| 01.05.2025 | 13,98 | 14,33 | 13,81 | 13,98 | 0,18% | 667.003,00 |
| 30.04.2025 | 13,46 | 14,27 | 13,40 | 13,96 | 3,29% | 1.673.269,00 |
| 29.04.2025 | 14,12 | 14,27 | 12,86 | 13,51 | -5,06% | 3.244.474,00 |
| 28.04.2025 | 14,11 | 14,39 | 14,03 | 14,23 | 0,78% | 589.009,00 |
| 25.04.2025 | 13,89 | 14,14 | 13,69 | 14,12 | 0,64% | 584.796,00 |
| 24.04.2025 | 13,49 | 14,08 | 13,49 | 14,03 | 3,62% | 539.080,00 |
| 23.04.2025 | 13,94 | 14,22 | 13,54 | 13,54 | 0,37% | 648.624,00 |
| 22.04.2025 | 13,41 | 13,66 | 13,13 | 13,49 | 1,50% | 829.301,00 |
| 21.04.2025 | 13,67 | 13,87 | 13,11 | 13,29 | -3,13% | 678.715,00 |
| 17.04.2025 | 13,72 | 14,06 | 13,49 | 13,72 | 0,29% | 597.970,00 |
| 16.04.2025 | 13,52 | 13,87 | 13,42 | 13,68 | 0,59% | 702.093,00 |
| 15.04.2025 | 14,00 | 14,06 | 13,34 | 13,60 | -1,66% | 697.162,00 |
| 14.04.2025 | 13,74 | 14,00 | 13,32 | 13,83 | 2,67% | 949.643,00 |
| 11.04.2025 | 12,46 | 13,50 | 12,24 | 13,47 | 8,72% | 2.034.229,00 |
| 10.04.2025 | 12,63 | 12,94 | 12,13 | 12,39 | -2,82% | 1.216.136,00 |
| 09.04.2025 | 11,80 | 12,94 | 11,26 | 12,75 | 6,29% | 3.052.014,00 |