19,915€
0,40%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 15,85 | 16,83 | 15,71 | 16,69 | 4,35% | - |
| 24.07.2025 | 15,11 | 16,11 | 15,01 | 15,99 | 6,39% | - |
| 23.07.2025 | 14,16 | 15,08 | 14,12 | 15,03 | 6,37% | - |
| 22.07.2025 | 12,91 | 14,24 | 12,87 | 14,13 | 9,37% | - |
| 21.07.2025 | 12,53 | 13,16 | 12,48 | 12,92 | 3,24% | - |
| 18.07.2025 | 12,59 | 12,84 | 12,24 | 12,52 | -0,20% | - |
| 17.07.2025 | 12,23 | 12,62 | 12,12 | 12,54 | 2,87% | - |
| 16.07.2025 | 12,47 | 12,63 | 12,13 | 12,19 | -2,60% | - |
| 15.07.2025 | 12,43 | 12,55 | 12,17 | 12,52 | 0,81% | - |
| 14.07.2025 | 12,03 | 12,82 | 11,91 | 12,42 | 3,29% | - |
| 11.07.2025 | 12,09 | 12,09 | 11,78 | 12,02 | -0,33% | - |
| 10.07.2025 | 11,45 | 12,06 | 11,32 | 12,06 | 4,73% | - |
| 09.07.2025 | 10,90 | 11,52 | 10,90 | 11,52 | 5,59% | - |
| 08.07.2025 | 10,64 | 10,99 | 10,47 | 10,91 | 2,64% | - |
| 07.07.2025 | 10,35 | 10,64 | 10,12 | 10,63 | 2,76% | - |
| 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% | - |