13,780€
1,70%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,69 | 13,91 | 13,63 | 13,77 | 0,69% | - |
| 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% | - |
| 11.02.2025 | 15,70 | 15,96 | 15,24 | 15,67 | -0,48% | - |
| 10.02.2025 | 15,31 | 15,84 | 15,26 | 15,74 | 3,15% | - |
| 07.02.2025 | 15,38 | 15,64 | 14,87 | 15,26 | -0,55% | 6.620,00 |
| 06.02.2025 | 15,18 | 15,57 | 14,97 | 15,35 | 1,45% | 8.000,00 |
| 05.02.2025 | 14,53 | 15,20 | 14,40 | 15,13 | 3,56% | - |
| 04.02.2025 | 13,91 | 14,70 | 13,58 | 14,61 | 4,92% | - |
| 03.02.2025 | 13,90 | 13,96 | 13,25 | 13,92 | 1,57% | 6.258,00 |
| 31.01.2025 | 13,83 | 14,18 | 13,58 | 13,71 | -1,05% | - |
| 30.01.2025 | 13,74 | 13,85 | 13,49 | 13,85 | 1,24% | - |
| 29.01.2025 | 13,64 | 13,82 | 13,54 | 13,68 | 0,55% | - |
| 28.01.2025 | 13,43 | 13,78 | 13,16 | 13,61 | 1,95% | - |
| 27.01.2025 | 13,75 | 13,75 | 13,24 | 13,35 | -2,45% | - |
| 24.01.2025 | 13,75 | 14,04 | 13,49 | 13,68 | -0,98% | - |
| 23.01.2025 | 13,37 | 13,86 | 13,06 | 13,82 | 3,21% | - |
| 22.01.2025 | 13,10 | 13,42 | 13,05 | 13,39 | 2,49% | - |
| 21.01.2025 | 12,53 | 13,22 | 12,45 | 13,06 | 3,40% | 2,00 |
| 20.01.2025 | 12,49 | 12,63 | 12,48 | 12,63 | 0,52% | - |
| 17.01.2025 | 12,18 | 12,57 | 12,00 | 12,57 | 3,54% | - |
| 16.01.2025 | 11,83 | 12,26 | 11,70 | 12,14 | 3,01% | - |
| 15.01.2025 | 11,06 | 11,95 | 11,03 | 11,78 | 6,65% | - |
| 14.01.2025 | 11,51 | 11,56 | 11,05 | 11,05 | -4,00% | - |
| 13.01.2025 | 11,84 | 11,86 | 11,32 | 11,51 | -3,40% | - |
| 10.01.2025 | 12,05 | 12,20 | 11,88 | 11,91 | -1,16% | - |
| 09.01.2025 | 12,07 | 12,08 | 11,92 | 12,05 | -0,21% | - |
| 08.01.2025 | 12,00 | 12,19 | 11,94 | 12,08 | 0,79% | - |
| 07.01.2025 | 11,61 | 12,11 | 11,59 | 11,98 | 2,04% | - |
| 06.01.2025 | 11,93 | 11,97 | 11,64 | 11,74 | -1,51% | - |
| 03.01.2025 | 11,81 | 12,17 | 11,70 | 11,92 | 1,06% | - |
| 02.01.2025 | 11,39 | 11,88 | 11,37 | 11,80 | 6,36% | - |
| 30.12.2024 | 11,06 | 11,21 | 11,05 | 11,09 | -0,05% | - |
| 27.12.2024 | 11,28 | 11,37 | 11,00 | 11,10 | 0,96% | - |
| 23.12.2024 | 10,72 | 10,99 | 10,55 | 10,99 | 3,29% | - |
| 20.12.2024 | 10,18 | 10,66 | 9,92 | 10,64 | 3,91% | - |
| 19.12.2024 | 10,30 | 10,48 | 9,99 | 10,24 | -0,97% | - |
| 18.12.2024 | 10,78 | 10,88 | 10,12 | 10,34 | -4,08% | - |
| 17.12.2024 | 10,49 | 10,81 | 10,38 | 10,78 | 2,76% | - |
| 16.12.2024 | 10,40 | 10,72 | 10,33 | 10,49 | 0,87% | - |
| 13.12.2024 | 10,56 | 10,63 | 10,26 | 10,40 | -1,00% | - |
| 12.12.2024 | 10,39 | 10,79 | 10,31 | 10,51 | 0,67% | - |
| 11.12.2024 | 10,22 | 10,58 | 10,09 | 10,44 | 2,40% | - |