24,450€
3,60%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 24,88 | 25,46 | 23,82 | 24,45 | -2,06% | 644,00 |
| 08.10.2026 | 23,64 | 26,10 | 23,56 | 24,97 | 4,65% | - |
| 07.10.2026 | 22,98 | 24,38 | 22,08 | 23,86 | 3,65% | - |
| 06.10.2026 | 24,62 | 25,05 | 22,87 | 23,02 | -6,52% | 405,00 |
| 05.10.2026 | 25,54 | 25,69 | 23,20 | 24,62 | -3,19% | 1.735,00 |
| 02.10.2026 | 24,83 | 25,89 | 23,49 | 25,43 | 2,15% | 10.754,00 |
| 01.10.2026 | 27,19 | 27,26 | 20,06 | 24,90 | -6,16% | 19.300,00 |
| 30.09.2026 | 62,30 | 63,31 | 26,50 | 26,53 | -57,63% | - |
| 29.09.2026 | 64,55 | 65,46 | 60,69 | 62,62 | -3,42% | - |
| 28.09.2026 | 59,68 | 65,70 | 59,52 | 64,84 | 7,92% | - |
| 25.09.2026 | 62,58 | 62,91 | 59,29 | 60,08 | -3,66% | - |
| 24.09.2026 | 59,00 | 62,71 | 58,78 | 62,36 | 5,21% | - |
| 23.09.2026 | 60,07 | 60,50 | 58,88 | 59,27 | -1,25% | - |
| 22.09.2026 | 57,95 | 60,02 | 57,66 | 60,02 | 3,59% | 330,00 |
| 21.09.2026 | 58,63 | 59,18 | 57,30 | 57,94 | -0,45% | 730,00 |
| 18.09.2026 | 59,81 | 60,00 | 58,00 | 58,20 | -2,27% | - |
| 17.09.2026 | 59,96 | 61,62 | 58,78 | 59,55 | 0,05% | - |
| 16.09.2026 | 57,08 | 60,57 | 56,65 | 59,52 | 5,18% | - |
| 15.09.2026 | 56,47 | 57,11 | 54,49 | 56,59 | 0,07% | 440,00 |
| 14.09.2026 | 57,00 | 58,07 | 56,48 | 56,55 | -1,75% | 6.820,00 |
| 11.09.2026 | 58,62 | 60,17 | 57,56 | 57,56 | -1,51% | - |
| 10.09.2026 | 59,45 | 59,67 | 57,36 | 58,44 | -1,57% | - |
| 09.09.2026 | 58,54 | 59,67 | 57,85 | 59,37 | 2,01% | - |
| 08.09.2026 | 59,18 | 59,48 | 57,73 | 58,20 | -1,59% | 1.300,00 |
| 07.09.2026 | 59,25 | 59,36 | 59,06 | 59,14 | -0,03% | - |
| 04.09.2026 | 59,19 | 59,84 | 58,04 | 59,16 | 0,49% | - |
| 03.09.2026 | 60,08 | 60,96 | 58,80 | 58,87 | -2,36% | 166,00 |
| 02.09.2026 | 57,22 | 60,51 | 56,67 | 60,29 | 5,33% | - |
| 01.09.2026 | 58,83 | 59,43 | 57,07 | 57,24 | -2,52% | 1.680,00 |
| 31.08.2026 | 58,50 | 58,76 | 57,05 | 58,72 | 0,57% | - |
| 28.08.2026 | 59,86 | 60,56 | 58,34 | 58,39 | -3,04% | - |
| 27.08.2026 | 61,50 | 61,63 | 59,74 | 60,22 | -1,50% | - |
| 26.08.2026 | 60,37 | 62,57 | 60,04 | 61,14 | 1,16% | 375,00 |
| 25.08.2026 | 61,04 | 62,57 | 60,03 | 60,44 | 0,43% | - |
| 24.08.2026 | 58,37 | 60,88 | 58,01 | 60,18 | 2,47% | 18.200,00 |
| 21.08.2026 | 60,90 | 61,28 | 58,29 | 58,73 | -3,74% | 1.275,00 |
| 20.08.2026 | 64,79 | 65,29 | 60,71 | 61,01 | -5,43% | - |
| 19.08.2026 | 63,86 | 65,52 | 62,86 | 64,51 | 0,37% | 750,00 |
| 18.08.2026 | 66,56 | 67,25 | 63,00 | 64,27 | -4,49% | 6.510,00 |
| 17.08.2026 | 62,70 | 67,29 | 62,36 | 67,29 | 4,88% | 3.651,00 |
| 14.08.2026 | 63,04 | 66,32 | 61,82 | 64,16 | 2,25% | 525,00 |
| 13.08.2026 | 69,33 | 70,55 | 62,37 | 62,75 | -8,87% | - |
| 12.08.2026 | 77,80 | 80,49 | 68,00 | 68,86 | -9,75% | 8.070,00 |
| 11.08.2026 | 79,02 | 80,98 | 75,44 | 76,30 | -3,27% | - |
| 10.08.2026 | 78,78 | 79,87 | 75,70 | 78,88 | 1,15% | 3.198,00 |
| 07.08.2026 | 77,68 | 78,76 | 76,44 | 77,98 | 0,78% | - |
| 06.08.2026 | 77,77 | 79,29 | 76,63 | 77,38 | 0,23% | 5.280,00 |
| 05.08.2026 | 76,87 | 79,03 | 76,33 | 77,20 | 0,92% | 180,00 |
| 04.08.2026 | 73,13 | 77,57 | 72,52 | 76,50 | 5,01% | - |
| 03.08.2026 | 73,51 | 73,66 | 68,28 | 72,85 | -0,22% | 3.415,00 |
| 31.07.2026 | 76,37 | 76,42 | 72,14 | 73,01 | -3,12% | - |
| 30.07.2026 | 74,44 | 76,34 | 72,19 | 75,36 | -0,78% | 17.860,00 |
| 29.07.2026 | 76,06 | 77,51 | 74,55 | 75,95 | -0,30% | - |
| 28.07.2026 | 74,95 | 76,56 | 73,01 | 76,18 | 2,57% | - |
| 27.07.2026 | 79,45 | 80,17 | 73,67 | 74,27 | -2,33% | 8.460,00 |
| 24.07.2026 | 78,08 | 79,96 | 75,39 | 76,04 | -2,75% | 9.712,00 |
| 23.07.2026 | 75,46 | 79,77 | 75,01 | 78,19 | 2,61% | 24.000,00 |
| 22.07.2026 | 71,05 | 78,30 | 68,05 | 76,20 | 7,31% | 2.170,00 |
| 21.07.2026 | 68,28 | 71,01 | 67,61 | 71,01 | 3,98% | - |
| 20.07.2026 | 69,24 | 71,26 | 68,17 | 68,29 | -2,01% | - |
| 17.07.2026 | 64,78 | 69,85 | 64,26 | 69,69 | 7,03% | - |
| 16.07.2026 | 67,75 | 70,19 | 64,29 | 65,11 | -3,34% | - |
| 15.07.2026 | 67,35 | 67,43 | 65,67 | 67,36 | 0,51% | - |
| 14.07.2026 | 62,76 | 67,47 | 62,06 | 67,02 | 7,01% | 8.250,00 |
| 13.07.2026 | 67,46 | 68,57 | 61,27 | 62,63 | -7,52% | 1.500,00 |
| 10.07.2026 | 71,00 | 71,31 | 66,70 | 67,72 | -4,95% | 546,00 |
| 09.07.2026 | 69,90 | 71,93 | 69,58 | 71,25 | 1,79% | 170,00 |
| 08.07.2026 | 71,07 | 72,45 | 69,62 | 70,00 | -1,28% | 680,00 |
| 07.07.2026 | 69,26 | 71,66 | 68,35 | 70,91 | 2,37% | 616,00 |
| 06.07.2026 | 70,57 | 70,97 | 68,87 | 69,27 | -1,88% | 8.865,00 |
| 03.07.2026 | 69,63 | 70,61 | 69,40 | 70,60 | 2,36% | - |
| 02.07.2026 | 69,59 | 71,33 | 67,65 | 68,97 | -1,06% | 6.350,00 |
| 01.07.2026 | 69,72 | 70,82 | 68,38 | 69,71 | -0,13% | 828,00 |
| 30.06.2026 | 65,82 | 70,62 | 65,44 | 69,80 | 6,52% | 3.426,00 |
| 29.06.2026 | 71,90 | 76,00 | 62,16 | 65,53 | -4,49% | 10.166,00 |
| 26.06.2026 | 66,93 | 69,63 | 66,85 | 68,61 | 2,31% | 5.850,00 |
| 25.06.2026 | 66,85 | 68,62 | 66,20 | 67,06 | 0,72% | - |
| 24.06.2026 | 65,50 | 67,23 | 63,86 | 66,58 | 1,82% | - |
| 23.06.2026 | 65,18 | 67,66 | 64,66 | 65,39 | -1,01% | 1.620,00 |
| 22.06.2026 | 61,92 | 66,93 | 61,88 | 66,06 | 7,55% | - |
| 19.06.2026 | 61,73 | 61,99 | 61,42 | 61,42 | 0,26% | - |
| 18.06.2026 | 60,29 | 61,77 | 58,26 | 61,26 | 2,60% | - |
| 17.06.2026 | 58,91 | 60,48 | 58,44 | 59,71 | 1,95% | - |
| 16.06.2026 | 61,86 | 63,61 | 57,37 | 58,57 | -5,26% | 11.700,00 |
| 15.06.2026 | 61,77 | 63,21 | 59,22 | 61,82 | 0,49% | 14.300,00 |
| 12.06.2026 | 61,98 | 62,78 | 60,08 | 61,52 | -0,79% | 60,00 |
| 11.06.2026 | 56,94 | 62,53 | 56,49 | 62,01 | 9,62% | - |
| 10.06.2026 | 55,11 | 57,73 | 54,91 | 56,57 | 1,78% | 216,00 |
| 09.06.2026 | 56,33 | 56,95 | 53,56 | 55,58 | 0,25% | - |
| 08.06.2026 | 55,81 | 57,75 | 54,58 | 55,44 | 3,32% | 4.268,00 |
| 05.06.2026 | 53,62 | 56,73 | 53,27 | 53,66 | 1,17% | 7.410,00 |
| 04.06.2026 | 47,75 | 56,94 | 47,17 | 53,04 | 12,01% | 6.505,00 |
| 03.06.2026 | 47,43 | 48,15 | 45,80 | 47,36 | -0,19% | - |
| 02.06.2026 | 50,44 | 51,65 | 46,95 | 47,45 | -5,98% | 860,00 |
| 01.06.2026 | 52,99 | 53,07 | 50,45 | 50,46 | -4,86% | - |
| 29.05.2026 | 53,29 | 53,39 | 51,94 | 53,04 | -0,97% | - |
| 28.05.2026 | 53,26 | 53,64 | 52,54 | 53,56 | -0,28% | - |
| 27.05.2026 | 51,59 | 54,61 | 50,73 | 53,71 | 4,03% | - |
| 26.05.2026 | 52,87 | 53,44 | 50,98 | 51,63 | -2,33% | - |
| 25.05.2026 | 53,13 | 53,16 | 52,76 | 52,86 | 0,65% | - |