24,470€
-2,35%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 25,12 | 25,40 | 24,42 | 24,47 | -2,35% | - |
| 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% | - |
| 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% | - |