32,180€
0,44%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 32,21 | 32,33 | 32,03 | 32,18 | 0,06% | 12.000,00 |
| 13.02.2026 | 32,85 | 34,21 | 32,06 | 32,16 | -2,19% | 270,00 |
| 12.02.2026 | 33,91 | 34,33 | 32,76 | 32,88 | -2,49% | - |
| 11.02.2026 | 34,09 | 34,26 | 32,81 | 33,72 | -1,49% | 270,00 |
| 10.02.2026 | 35,56 | 35,74 | 32,91 | 34,23 | -3,88% | - |
| 09.02.2026 | 36,33 | 36,74 | 34,97 | 35,61 | -1,68% | - |
| 06.02.2026 | 34,79 | 36,96 | 34,72 | 36,22 | 2,66% | 420,00 |
| 05.02.2026 | 38,07 | 38,55 | 35,06 | 35,28 | -5,97% | - |
| 04.02.2026 | 39,35 | 40,51 | 36,49 | 37,52 | -4,43% | 1.700,00 |
| 03.02.2026 | 37,71 | 39,46 | 37,59 | 39,26 | 5,31% | - |
| 02.02.2026 | 35,17 | 38,05 | 35,15 | 37,28 | 4,10% | - |
| 30.01.2026 | 35,73 | 36,64 | 35,22 | 35,81 | -0,36% | - |
| 29.01.2026 | 35,08 | 36,96 | 34,72 | 35,94 | 2,33% | - |
| 28.01.2026 | 35,72 | 35,81 | 34,30 | 35,12 | -0,45% | - |
| 27.01.2026 | 36,16 | 36,19 | 34,69 | 35,28 | -0,76% | - |
| 26.01.2026 | 34,23 | 35,91 | 33,95 | 35,55 | 3,77% | - |
| 23.01.2026 | 35,04 | 35,69 | 33,11 | 34,26 | -1,04% | - |
| 22.01.2026 | 34,30 | 36,04 | 33,72 | 34,62 | 1,29% | - |
| 21.01.2026 | 33,65 | 34,69 | 33,16 | 34,18 | 1,70% | - |
| 20.01.2026 | 32,05 | 34,67 | 31,41 | 33,61 | 4,31% | - |
| 19.01.2026 | 32,23 | 32,38 | 32,06 | 32,22 | -1,35% | - |
| 16.01.2026 | 33,59 | 34,64 | 31,42 | 32,66 | -2,36% | - |
| 15.01.2026 | 34,33 | 35,78 | 33,43 | 33,45 | -2,62% | - |
| 14.01.2026 | 32,64 | 34,75 | 32,58 | 34,35 | 4,85% | - |
| 13.01.2026 | 31,35 | 33,68 | 30,65 | 32,76 | 4,70% | - |
| 12.01.2026 | 30,84 | 33,54 | 29,67 | 31,29 | 17,72% | - |
| 09.01.2026 | 27,27 | 32,75 | 25,41 | 26,58 | -2,74% | - |
| 08.01.2026 | 26,40 | 27,76 | 26,19 | 27,33 | 2,98% | - |
| 07.01.2026 | 26,21 | 27,01 | 25,89 | 26,54 | 0,91% | - |
| 06.01.2026 | 27,48 | 27,57 | 25,20 | 26,30 | -4,43% | - |
| 05.01.2026 | 27,00 | 27,74 | 26,04 | 27,52 | 2,53% | - |
| 02.01.2026 | 29,38 | 29,71 | 26,23 | 26,84 | -8,02% | - |
| 30.12.2025 | 29,47 | 29,65 | 29,18 | 29,18 | 0,00% | - |
| 29.12.2025 | 29,21 | 29,80 | 28,94 | 29,18 | -2,08% | - |
| 23.12.2025 | 30,37 | 30,64 | 29,75 | 29,80 | -2,07% | - |
| 22.12.2025 | 29,61 | 30,61 | 29,52 | 30,43 | 5,62% | - |
| 19.12.2025 | 28,77 | 30,03 | 28,65 | 28,81 | 0,14% | - |
| 18.12.2025 | 29,10 | 29,66 | 28,65 | 28,77 | -2,31% | - |
| 17.12.2025 | 30,15 | 30,45 | 29,38 | 29,45 | -0,84% | - |
| 16.12.2025 | 28,88 | 30,08 | 28,62 | 29,70 | 1,30% | - |
| 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% | - |