10,220€
-1,64%
Echtzeit-Aktienkurs Liquidia Corp
Bid:
Ask:
Aktienkurse zur Liquidia Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 10,34 | 10,36 | 10,34 | 10,34 | -0,48% | - |
| 03.07.2025 | 10,29 | 10,42 | 10,13 | 10,39 | 1,81% | - |
| 02.07.2025 | 10,23 | 10,53 | 10,09 | 10,21 | 0,15% | - |
| 01.07.2025 | 10,60 | 10,65 | 10,07 | 10,19 | -3,78% | - |
| 30.06.2025 | 11,24 | 11,38 | 10,47 | 10,59 | -5,49% | - |
| 27.06.2025 | 11,05 | 11,39 | 10,77 | 11,21 | 2,33% | - |
| 26.06.2025 | 11,67 | 11,74 | 10,69 | 10,95 | -6,25% | - |
| 25.06.2025 | 11,88 | 11,97 | 11,29 | 11,68 | -1,43% | - |
| 24.06.2025 | 11,42 | 11,85 | 11,30 | 11,85 | 3,49% | - |
| 23.06.2025 | 11,43 | 11,72 | 11,15 | 11,45 | -0,04% | - |
| 20.06.2025 | 11,82 | 11,96 | 11,42 | 11,46 | -2,76% | - |
| 19.06.2025 | 11,87 | 11,87 | 11,78 | 11,78 | -0,80% | - |
| 18.06.2025 | 11,82 | 11,94 | 11,58 | 11,88 | 0,47% | - |
| 17.06.2025 | 12,16 | 12,24 | 11,66 | 11,82 | -3,11% | - |
| 16.06.2025 | 12,23 | 12,61 | 12,10 | 12,20 | 0,04% | - |
| 13.06.2025 | 12,43 | 12,50 | 12,16 | 12,20 | -2,40% | - |
| 12.06.2025 | 12,22 | 12,85 | 12,00 | 12,50 | 1,71% | - |
| 11.06.2025 | 13,08 | 13,41 | 12,08 | 12,29 | -6,36% | - |
| 10.06.2025 | 15,78 | 15,84 | 11,90 | 13,12 | -16,75% | - |
| 09.06.2025 | 15,86 | 16,27 | 15,67 | 15,76 | -0,97% | - |
| 06.06.2025 | 15,80 | 16,29 | 15,79 | 15,92 | 1,18% | 125,00 |
| 05.06.2025 | 15,42 | 16,08 | 15,18 | 15,73 | 1,98% | - |
| 04.06.2025 | 14,55 | 15,78 | 14,48 | 15,43 | 6,27% | - |
| 03.06.2025 | 14,80 | 15,07 | 14,31 | 14,52 | -1,66% | - |
| 02.06.2025 | 13,10 | 15,61 | 13,07 | 14,76 | 12,29% | - |
| 30.05.2025 | 13,23 | 13,36 | 12,83 | 13,15 | -0,34% | - |
| 29.05.2025 | 12,61 | 13,33 | 12,32 | 13,19 | 5,23% | - |
| 28.05.2025 | 13,75 | 13,86 | 12,50 | 12,54 | -8,94% | - |
| 27.05.2025 | 13,34 | 14,67 | 12,91 | 13,77 | -2,13% | 1.000,00 |
| 26.05.2025 | 13,45 | 14,20 | 13,44 | 14,07 | 4,07% | 72,00 |
| 23.05.2025 | 13,79 | 15,57 | 13,25 | 13,52 | -1,99% | - |
| 22.05.2025 | 14,71 | 14,86 | 13,63 | 13,79 | -6,38% | - |
| 21.05.2025 | 14,95 | 15,23 | 14,50 | 14,73 | -2,51% | - |
| 20.05.2025 | 15,10 | 15,48 | 14,60 | 15,11 | -0,23% | - |
| 19.05.2025 | 16,71 | 16,71 | 14,50 | 15,15 | -10,60% | - |
| 16.05.2025 | 17,20 | 17,33 | 16,74 | 16,94 | -1,80% | - |
| 15.05.2025 | 16,63 | 17,33 | 16,33 | 17,25 | 3,11% | 280,00 |
| 14.05.2025 | 14,32 | 16,89 | 14,15 | 16,73 | 17,07% | 2.000,00 |
| 13.05.2025 | 14,12 | 14,41 | 13,86 | 14,29 | 0,67% | 400,00 |
| 12.05.2025 | 13,88 | 14,66 | 12,63 | 14,20 | 4,57% | - |
| 09.05.2025 | 13,69 | 13,91 | 13,54 | 13,58 | -0,73% | - |
| 08.05.2025 | 13,84 | 14,23 | 13,28 | 13,68 | -0,22% | - |
| 07.05.2025 | 13,76 | 14,08 | 13,33 | 13,71 | 0,37% | - |
| 06.05.2025 | 14,21 | 14,28 | 13,60 | 13,66 | -4,11% | - |
| 05.05.2025 | 13,90 | 14,57 | 13,74 | 14,24 | 1,97% | - |
| 02.05.2025 | 12,43 | 14,38 | 12,34 | 13,97 | 13,49% | - |
| 30.04.2025 | 11,83 | 12,55 | 11,56 | 12,31 | 3,53% | - |
| 29.04.2025 | 12,49 | 12,54 | 11,31 | 11,89 | -4,58% | - |
| 28.04.2025 | 12,34 | 12,64 | 12,34 | 12,46 | 0,24% | - |
| 25.04.2025 | 12,42 | 12,44 | 12,09 | 12,43 | 0,93% | - |
| 24.04.2025 | 11,92 | 12,35 | 11,79 | 12,31 | 2,80% | - |
| 23.04.2025 | 12,09 | 12,41 | 11,98 | 11,98 | 1,40% | - |
| 22.04.2025 | 11,54 | 11,91 | 11,45 | 11,81 | -2,36% | - |
| 17.04.2025 | 12,17 | 12,38 | 11,91 | 12,10 | 0,75% | - |
| 16.04.2025 | 11,76 | 12,19 | 11,75 | 12,01 | -0,50% | - |
| 15.04.2025 | 12,15 | 12,46 | 11,84 | 12,07 | -0,90% | - |
| 14.04.2025 | 11,95 | 12,27 | 11,74 | 12,18 | 2,48% | - |
| 11.04.2025 | 11,13 | 11,89 | 10,73 | 11,88 | 7,37% | - |
| 10.04.2025 | 11,58 | 11,60 | 10,85 | 11,07 | -4,94% | - |
| 09.04.2025 | 10,59 | 11,80 | 10,22 | 11,64 | 6,35% | - |
| 08.04.2025 | 11,47 | 11,98 | 10,83 | 10,95 | -3,91% | - |
| 07.04.2025 | 11,21 | 12,17 | 10,93 | 11,39 | -3,15% | - |
| 04.04.2025 | 12,73 | 12,78 | 11,73 | 11,76 | -8,13% | - |
| 03.04.2025 | 12,58 | 12,97 | 12,27 | 12,80 | -4,30% | - |
| 02.04.2025 | 13,41 | 13,58 | 13,06 | 13,38 | -0,67% | - |
| 01.04.2025 | 13,59 | 13,95 | 13,36 | 13,47 | -1,25% | - |
| 31.03.2025 | 13,82 | 13,99 | 13,35 | 13,64 | -3,02% | - |
| 28.03.2025 | 14,14 | 14,38 | 13,81 | 14,06 | -3,00% | - |
| 27.03.2025 | 13,85 | 14,50 | 13,76 | 14,50 | 2,55% | - |
| 26.03.2025 | 14,45 | 14,53 | 13,83 | 14,14 | -3,38% | - |
| 25.03.2025 | 14,46 | 14,64 | 14,31 | 14,63 | 0,10% | - |
| 24.03.2025 | 14,10 | 14,87 | 13,99 | 14,62 | -0,27% | - |
| 21.03.2025 | 14,23 | 14,66 | 13,79 | 14,66 | 6,78% | - |
| 20.03.2025 | 13,78 | 14,30 | 13,03 | 13,73 | 2,66% | - |
| 19.03.2025 | 13,51 | 13,81 | 13,03 | 13,37 | 0,53% | - |
| 18.03.2025 | 13,47 | 13,94 | 12,74 | 13,30 | -0,08% | - |
| 17.03.2025 | 13,15 | 13,59 | 12,96 | 13,31 | 0,64% | - |
| 14.03.2025 | 13,06 | 13,29 | 12,86 | 13,23 | 1,69% | - |
| 13.03.2025 | 13,14 | 13,41 | 12,72 | 13,01 | -2,69% | - |
| 12.03.2025 | 12,79 | 13,55 | 12,78 | 13,37 | 2,37% | - |
| 11.03.2025 | 12,77 | 13,10 | 12,40 | 13,06 | 1,36% | - |
| 10.03.2025 | 13,60 | 13,61 | 12,11 | 12,88 | -5,71% | - |
| 07.03.2025 | 13,87 | 13,90 | 13,24 | 13,66 | -0,94% | - |
| 06.03.2025 | 14,36 | 14,37 | 13,78 | 13,79 | -4,24% | 450,00 |
| 05.03.2025 | 14,42 | 14,42 | 13,92 | 14,40 | 0,73% | - |
| 04.03.2025 | 14,22 | 14,56 | 13,96 | 14,30 | 0,95% | - |
| 03.03.2025 | 14,93 | 14,94 | 14,03 | 14,16 | -5,16% | - |
| 28.02.2025 | 14,80 | 14,93 | 14,51 | 14,93 | 1,22% | 111,00 |
| 27.02.2025 | 14,86 | 15,29 | 14,08 | 14,75 | -0,03% | - |
| 26.02.2025 | 14,78 | 14,85 | 14,58 | 14,76 | 0,41% | - |
| 25.02.2025 | 15,16 | 15,17 | 14,65 | 14,70 | -3,13% | - |
| 24.02.2025 | 15,37 | 15,58 | 14,97 | 15,17 | -1,53% | - |
| 21.02.2025 | 15,74 | 15,91 | 15,41 | 15,41 | -2,22% | - |
| 20.02.2025 | 15,80 | 15,99 | 15,63 | 15,76 | -0,51% | - |
| 19.02.2025 | 15,74 | 16,09 | 15,49 | 15,84 | 0,64% | - |
| 18.02.2025 | 15,55 | 15,85 | 15,35 | 15,74 | 1,61% | - |
| 17.02.2025 | 15,49 | 15,51 | 15,47 | 15,49 | 0,26% | - |
| 14.02.2025 | 15,46 | 15,47 | 15,20 | 15,45 | 0,00% | - |
| 13.02.2025 | 15,62 | 15,76 | 15,35 | 15,45 | -1,47% | - |
| 12.02.2025 | 15,70 | 15,79 | 15,44 | 15,68 | 0,06% | - |