28,980€
-1,16%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 28,88 | 28,89 | 28,87 | 28,88 | -1,50% | - |
| 15.12.2025 | 28,56 | 29,45 | 28,50 | 29,32 | 4,38% | - |
| 12.12.2025 | 27,77 | 28,19 | 27,63 | 28,09 | -0,25% | - |
| 11.12.2025 | 27,69 | 28,47 | 27,56 | 28,16 | -4,15% | - |
| 09.12.2025 | 30,07 | 30,57 | 29,22 | 29,38 | -2,10% | - |
| 08.12.2025 | 29,60 | 30,24 | 28,89 | 30,01 | 0,81% | - |
| 05.12.2025 | 29,20 | 29,84 | 28,82 | 29,77 | 2,83% | - |
| 04.12.2025 | 28,96 | 28,96 | 28,94 | 28,95 | 0,49% | - |
| 03.12.2025 | 26,42 | 28,95 | 26,34 | 28,81 | 7,38% | - |
| 02.12.2025 | 27,47 | 27,93 | 26,40 | 26,83 | -2,79% | - |
| 01.12.2025 | 27,69 | 27,89 | 27,18 | 27,60 | -0,86% | - |
| 28.11.2025 | 27,43 | 28,49 | 27,43 | 27,84 | 1,75% | - |
| 27.11.2025 | 27,36 | 27,40 | 27,31 | 27,36 | 0,44% | - |
| 26.11.2025 | 27,82 | 28,40 | 27,21 | 27,24 | 0,22% | - |
| 25.11.2025 | 25,89 | 27,29 | 25,42 | 27,18 | 7,09% | - |
| 24.11.2025 | 25,41 | 25,51 | 24,33 | 25,38 | 0,91% | - |
| 21.11.2025 | 24,76 | 25,30 | 24,15 | 25,15 | 0,44% | - |
| 20.11.2025 | 26,24 | 26,53 | 24,65 | 25,04 | -1,92% | - |
| 19.11.2025 | 26,00 | 26,51 | 25,12 | 25,53 | -1,92% | - |
| 18.11.2025 | 24,18 | 26,30 | 24,13 | 26,03 | 7,12% | - |
| 17.11.2025 | 24,26 | 25,02 | 23,90 | 24,30 | 0,16% | - |
| 14.11.2025 | 23,10 | 25,11 | 22,52 | 24,26 | 3,99% | - |
| 13.11.2025 | 24,94 | 25,60 | 23,20 | 23,33 | -1,06% | - |
| 12.11.2025 | 24,06 | 24,52 | 22,96 | 23,58 | 0,77% | - |
| 11.11.2025 | 23,56 | 24,06 | 23,06 | 23,40 | 0,09% | - |
| 10.11.2025 | 22,85 | 24,28 | 22,61 | 23,38 | 5,65% | - |
| 07.11.2025 | 22,23 | 22,32 | 21,58 | 22,13 | -1,07% | - |
| 06.11.2025 | 22,92 | 23,27 | 22,01 | 22,37 | -1,93% | - |
| 05.11.2025 | 24,08 | 24,23 | 22,61 | 22,81 | -5,35% | - |
| 04.11.2025 | 21,51 | 25,28 | 21,23 | 24,10 | 11,06% | - |
| 03.11.2025 | 21,15 | 24,60 | 19,31 | 21,70 | 1,97% | - |
| 31.10.2025 | 20,09 | 21,40 | 19,88 | 21,28 | 9,24% | - |
| 30.10.2025 | 19,35 | 20,03 | 19,27 | 19,48 | -0,13% | - |
| 29.10.2025 | 20,11 | 20,55 | 19,03 | 19,51 | -3,34% | - |
| 28.10.2025 | 19,49 | 20,87 | 19,40 | 20,18 | 3,65% | - |
| 27.10.2025 | 19,36 | 19,91 | 19,21 | 19,47 | 0,93% | - |
| 24.10.2025 | 19,03 | 19,51 | 19,00 | 19,29 | 1,26% | - |
| 23.10.2025 | 19,33 | 19,65 | 19,05 | 19,05 | -4,37% | - |
| 22.10.2025 | 20,31 | 20,52 | 19,66 | 19,92 | -3,91% | - |
| 21.10.2025 | 21,00 | 21,38 | 20,73 | 20,73 | -1,19% | - |
| 20.10.2025 | 19,32 | 20,98 | 19,32 | 20,98 | 9,81% | - |
| 17.10.2025 | 19,69 | 19,90 | 19,08 | 19,11 | -4,95% | - |
| 16.10.2025 | 19,90 | 21,13 | 19,76 | 20,10 | 1,34% | - |
| 15.10.2025 | 19,66 | 20,35 | 19,54 | 19,84 | -2,19% | - |
| 14.10.2025 | 20,28 | 20,69 | 19,29 | 20,28 | -1,84% | - |
| 13.10.2025 | 19,97 | 20,80 | 19,85 | 20,66 | 2,79% | - |
| 10.10.2025 | 21,00 | 21,10 | 19,62 | 20,10 | -2,09% | - |
| 09.10.2025 | 20,71 | 21,04 | 19,99 | 20,53 | -3,71% | - |
| 08.10.2025 | 21,09 | 21,57 | 20,43 | 21,32 | 3,85% | - |
| 07.10.2025 | 19,55 | 20,66 | 19,46 | 20,53 | 4,88% | - |
| 06.10.2025 | 19,19 | 19,86 | 19,07 | 19,58 | 2,25% | 625,00 |
| 03.10.2025 | 18,88 | 19,24 | 18,64 | 19,15 | 1,06% | - |
| 02.10.2025 | 18,81 | 19,09 | 18,23 | 18,95 | 0,42% | - |
| 01.10.2025 | 19,28 | 19,49 | 18,53 | 18,87 | -2,91% | - |
| 30.09.2025 | 19,44 | 19,63 | 19,34 | 19,43 | 0,34% | - |
| 29.09.2025 | 18,64 | 19,55 | 18,39 | 19,37 | 4,00% | - |
| 26.09.2025 | 19,23 | 19,33 | 18,09 | 18,62 | -4,00% | - |
| 25.09.2025 | 19,05 | 21,08 | 18,95 | 19,40 | 3,80% | - |
| 24.09.2025 | 19,05 | 19,30 | 18,61 | 18,69 | -1,50% | - |
| 23.09.2025 | 19,41 | 19,55 | 18,63 | 18,97 | -0,60% | - |
| 22.09.2025 | 20,14 | 20,56 | 19,01 | 19,09 | -5,61% | - |
| 19.09.2025 | 20,98 | 21,18 | 20,08 | 20,22 | -4,89% | - |
| 18.09.2025 | 21,27 | 21,70 | 21,07 | 21,26 | -1,80% | - |
| 17.09.2025 | 21,96 | 22,51 | 21,62 | 21,65 | -2,74% | - |
| 16.09.2025 | 22,82 | 23,50 | 22,05 | 22,26 | -0,93% | - |
| 15.09.2025 | 21,96 | 22,64 | 21,54 | 22,47 | -2,73% | - |
| 12.09.2025 | 23,04 | 23,20 | 22,98 | 23,10 | -0,04% | - |
| 11.09.2025 | 23,35 | 23,46 | 22,92 | 23,11 | -0,39% | - |
| 09.09.2025 | 23,80 | 24,03 | 23,13 | 23,20 | -1,94% | - |
| 08.09.2025 | 24,86 | 25,20 | 23,56 | 23,66 | -3,90% | 1.120,00 |
| 05.09.2025 | 24,81 | 25,57 | 24,14 | 24,62 | -0,69% | - |
| 04.09.2025 | 25,12 | 25,40 | 24,26 | 24,79 | -1,08% | - |
| 03.09.2025 | 24,74 | 25,64 | 24,23 | 25,06 | 2,12% | - |
| 02.09.2025 | 23,62 | 27,28 | 23,56 | 24,54 | 3,72% | - |
| 01.09.2025 | 23,59 | 23,69 | 23,55 | 23,66 | 0,08% | - |
| 29.08.2025 | 23,50 | 23,73 | 23,02 | 23,64 | 0,85% | - |
| 28.08.2025 | 23,99 | 24,45 | 23,30 | 23,44 | -2,66% | - |
| 27.08.2025 | 23,87 | 24,81 | 23,63 | 24,08 | 1,01% | - |
| 26.08.2025 | 22,55 | 23,86 | 22,35 | 23,84 | 5,53% | - |
| 25.08.2025 | 22,92 | 23,14 | 22,40 | 22,59 | -1,40% | - |
| 22.08.2025 | 23,53 | 23,76 | 22,34 | 22,91 | -2,59% | - |
| 21.08.2025 | 23,50 | 24,00 | 23,18 | 23,52 | 0,38% | - |
| 20.08.2025 | 23,22 | 23,51 | 22,72 | 23,43 | 0,60% | - |
| 19.08.2025 | 23,74 | 23,94 | 22,94 | 23,29 | -1,98% | - |
| 18.08.2025 | 22,21 | 23,76 | 21,89 | 23,76 | 7,03% | 90,00 |
| 15.08.2025 | 22,49 | 22,85 | 22,12 | 22,20 | -1,11% | - |
| 14.08.2025 | 21,57 | 22,87 | 21,06 | 22,45 | 4,18% | - |
| 13.08.2025 | 20,67 | 21,63 | 20,38 | 21,55 | 4,31% | - |
| 12.08.2025 | 17,73 | 22,28 | 17,73 | 20,66 | 13,27% | - |
| 11.08.2025 | 17,65 | 18,24 | 17,11 | 18,24 | 3,72% | - |
| 08.08.2025 | 16,51 | 17,73 | 16,37 | 17,59 | 6,58% | - |
| 07.08.2025 | 17,43 | 17,59 | 16,50 | 16,50 | -5,34% | - |
| 06.08.2025 | 17,37 | 17,67 | 16,85 | 17,43 | 0,46% | - |
| 05.08.2025 | 16,90 | 17,35 | 16,59 | 17,35 | 3,09% | - |
| 04.08.2025 | 15,33 | 17,22 | 15,31 | 16,83 | 10,29% | - |
| 01.08.2025 | 16,31 | 16,51 | 14,62 | 15,26 | -6,61% | 3.566,00 |
| 31.07.2025 | 16,82 | 16,99 | 16,04 | 16,34 | -2,21% | - |
| 30.07.2025 | 16,69 | 17,65 | 16,65 | 16,71 | 0,09% | 176,00 |
| 29.07.2025 | 17,15 | 17,31 | 16,46 | 16,70 | -2,28% | - |
| 28.07.2025 | 16,75 | 17,19 | 16,57 | 17,09 | 2,40% | - |