15,570$
1,43%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,59 | 15,68 | 15,31 | 15,57 | 1,43% | 15.272,00 |
| 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 |
| 08.04.2025 | 13,19 | 13,20 | 11,84 | 12,00 | -3,50% | 1.653.821,00 |
| 07.04.2025 | 12,50 | 13,35 | 11,95 | 12,43 | -3,64% | 2.371.522,00 |
| 04.04.2025 | 13,63 | 14,02 | 12,78 | 12,90 | -8,64% | 1.900.939,00 |
| 03.04.2025 | 14,02 | 14,39 | 13,91 | 14,12 | -2,75% | 762.709,00 |
| 02.04.2025 | 14,40 | 14,75 | 14,14 | 14,52 | 0,07% | 826.634,00 |
| 01.04.2025 | 14,75 | 15,09 | 14,43 | 14,51 | -1,56% | 828.467,00 |
| 31.03.2025 | 14,82 | 14,97 | 14,41 | 14,74 | -2,32% | 1.098.263,00 |
| 28.03.2025 | 15,27 | 15,59 | 14,93 | 15,09 | -0,98% | 588.560,00 |
| 27.03.2025 | 14,87 | 15,54 | 14,84 | 15,24 | 2,49% | 524.706,00 |
| 26.03.2025 | 15,62 | 15,70 | 14,87 | 14,87 | -4,68% | 628.008,00 |
| 25.03.2025 | 15,73 | 15,77 | 15,47 | 15,60 | -0,38% | 561.229,00 |
| 24.03.2025 | 15,33 | 15,86 | 15,08 | 15,66 | 3,57% | 794.263,00 |
| 21.03.2025 | 15,18 | 15,62 | 15,08 | 15,12 | -2,07% | 1.056.986,00 |
| 20.03.2025 | 14,55 | 15,53 | 14,55 | 15,44 | 3,49% | 1.208.261,00 |
| 19.03.2025 | 14,38 | 15,07 | 14,04 | 14,92 | 1,22% | 1.001.285,00 |
| 18.03.2025 | 14,84 | 14,98 | 14,41 | 14,74 | -0,34% | 950.551,00 |
| 17.03.2025 | 14,45 | 14,86 | 14,37 | 14,79 | 2,49% | 587.015,00 |
| 14.03.2025 | 14,10 | 14,47 | 14,05 | 14,43 | 2,85% | 949.470,00 |
| 13.03.2025 | 14,41 | 14,41 | 13,82 | 14,03 | -3,24% | 775.538,00 |
| 12.03.2025 | 14,34 | 14,61 | 13,94 | 14,50 | 4,39% | 1.250.792,00 |
| 11.03.2025 | 13,81 | 14,17 | 13,50 | 13,89 | 0,51% | 1.098.802,00 |
| 10.03.2025 | 14,61 | 14,61 | 13,58 | 13,82 | -6,75% | 1.816.816,00 |
| 07.03.2025 | 15,01 | 15,02 | 14,34 | 14,82 | -0,20% | 866.724,00 |
| 06.03.2025 | 15,24 | 15,48 | 14,81 | 14,85 | -4,38% | 656.154,00 |
| 05.03.2025 | 15,20 | 15,57 | 15,08 | 15,53 | 2,17% | 705.619,00 |
| 04.03.2025 | 14,63 | 15,43 | 14,63 | 15,20 | 2,22% | 1.289.022,00 |
| 03.03.2025 | 15,45 | 15,65 | 14,68 | 14,87 | -4,00% | 1.213.525,00 |
| 28.02.2025 | 15,40 | 15,53 | 15,17 | 15,49 | 0,85% | 1.075.706,00 |
| 27.02.2025 | 15,68 | 15,94 | 14,45 | 15,36 | -0,78% | 1.870.064,00 |
| 26.02.2025 | 15,66 | 15,66 | 15,29 | 15,48 | 0,19% | 835.171,00 |
| 25.02.2025 | 15,95 | 15,97 | 15,38 | 15,45 | -2,77% | 645.565,00 |
| 24.02.2025 | 16,07 | 16,19 | 15,65 | 15,89 | -1,40% | 701.259,00 |
| 21.02.2025 | 16,72 | 16,74 | 16,10 | 16,12 | -2,33% | 575.073,00 |
| 20.02.2025 | 16,47 | 16,81 | 16,37 | 16,50 | -0,12% | 421.522,00 |
| 19.02.2025 | 16,10 | 16,78 | 16,10 | 16,52 | 0,43% | 676.178,00 |
| 18.02.2025 | 16,37 | 16,59 | 16,21 | 16,45 | 1,54% | 625.211,00 |
| 14.02.2025 | 16,27 | 16,27 | 15,93 | 16,20 | 0,37% | 414.880,00 |
| 13.02.2025 | 16,38 | 16,38 | 15,98 | 16,14 | -0,71% | 410.211,00 |
| 12.02.2025 | 15,97 | 16,33 | 15,97 | 16,26 | -0,03% | 752.124,00 |
| 11.02.2025 | 16,08 | 16,27 | 15,69 | 16,26 | 0,25% | 752.694,00 |
| 10.02.2025 | 15,93 | 16,35 | 15,76 | 16,22 | 2,98% | 782.057,00 |
| 07.02.2025 | 16,01 | 16,02 | 15,38 | 15,75 | -1,32% | 808.558,00 |
| 06.02.2025 | 15,81 | 16,18 | 15,52 | 15,96 | 1,40% | 883.621,00 |
| 05.02.2025 | 15,24 | 15,75 | 15,03 | 15,74 | 3,89% | 1.426.765,00 |
| 04.02.2025 | 14,42 | 15,29 | 14,33 | 15,15 | 5,72% | 666.630,00 |
| 03.02.2025 | 14,00 | 14,39 | 13,89 | 14,33 | 0,70% | 1.056.164,00 |
| 31.01.2025 | 14,45 | 14,72 | 14,08 | 14,23 | -1,25% | 861.271,00 |
| 30.01.2025 | 14,36 | 14,46 | 14,05 | 14,41 | 1,05% | 545.740,00 |
| 29.01.2025 | 14,20 | 14,36 | 14,07 | 14,26 | 0,42% | 409.211,00 |
| 28.01.2025 | 14,01 | 14,31 | 13,70 | 14,20 | 1,36% | 769.843,00 |
| 27.01.2025 | 14,33 | 14,35 | 13,87 | 14,01 | -2,44% | 1.196.721,00 |
| 24.01.2025 | 14,33 | 14,80 | 14,16 | 14,36 | -0,28% | 818.720,00 |
| 23.01.2025 | 13,89 | 14,44 | 13,70 | 14,40 | 3,23% | 1.260.177,00 |
| 22.01.2025 | 13,61 | 14,00 | 13,58 | 13,95 | 2,42% | 1.793.683,00 |
| 21.01.2025 | 13,00 | 13,78 | 12,93 | 13,62 | 5,66% | 1.492.620,00 |
| 17.01.2025 | 12,58 | 12,93 | 12,31 | 12,89 | 3,04% | 1.074.857,00 |
| 16.01.2025 | 12,26 | 12,66 | 12,00 | 12,51 | 3,05% | 851.293,00 |
| 15.01.2025 | 11,53 | 12,31 | 11,45 | 12,14 | 6,87% | 1.224.607,00 |
| 14.01.2025 | 11,77 | 11,88 | 11,34 | 11,36 | -3,40% | 552.922,00 |
| 13.01.2025 | 11,99 | 12,10 | 11,50 | 11,76 | -3,53% | 798.630,00 |
| 10.01.2025 | 12,45 | 12,53 | 12,15 | 12,19 | -2,17% | 594.022,00 |
| 08.01.2025 | 12,40 | 12,58 | 12,25 | 12,46 | 0,48% | 607.383,00 |
| 07.01.2025 | 12,24 | 12,57 | 12,10 | 12,40 | 1,81% | 845.796,00 |
| 06.01.2025 | 12,37 | 12,38 | 12,08 | 12,18 | -0,90% | 731.832,00 |
| 03.01.2025 | 12,08 | 12,51 | 11,97 | 12,29 | 1,57% | 645.717,00 |
| 02.01.2025 | 11,81 | 12,22 | 11,75 | 12,10 | 2,89% | 906.777,00 |
| 31.12.2024 | 11,60 | 11,77 | 11,55 | 11,76 | 2,17% | 423.458,00 |
| 30.12.2024 | 11,43 | 11,70 | 11,39 | 11,51 | -0,52% | 338.530,00 |
| 27.12.2024 | 11,73 | 11,87 | 11,46 | 11,57 | -1,95% | 509.553,00 |
| 26.12.2024 | 11,55 | 11,91 | 11,34 | 11,80 | 2,34% | 478.651,00 |
| 24.12.2024 | 11,48 | 11,66 | 11,31 | 11,53 | 0,79% | 341.019,00 |
| 23.12.2024 | 11,13 | 11,47 | 10,96 | 11,44 | 3,06% | 640.590,00 |
| 20.12.2024 | 10,59 | 11,22 | 10,51 | 11,10 | 4,82% | 2.699.037,00 |
| 19.12.2024 | 10,81 | 10,89 | 10,37 | 10,59 | -1,12% | 674.581,00 |
| 18.12.2024 | 11,33 | 11,44 | 10,47 | 10,71 | -5,31% | 725.365,00 |
| 17.12.2024 | 10,96 | 11,35 | 10,89 | 11,31 | 2,54% | 393.412,00 |
| 16.12.2024 | 10,86 | 11,26 | 10,82 | 11,03 | 1,01% | 548.119,00 |
| 13.12.2024 | 11,05 | 11,13 | 10,77 | 10,92 | -0,82% | 472.472,00 |