61,860€
0,52%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 53,96 | 54,10 | 52,46 | 52,52 | -1,46% | - |
| 21.05.2026 | 53,11 | 53,64 | 51,80 | 53,30 | 0,30% | - |
| 20.05.2026 | 52,20 | 53,46 | 51,57 | 53,14 | 1,98% | 1.600,00 |
| 19.05.2026 | 48,73 | 52,16 | 48,13 | 52,11 | 6,74% | - |
| 18.05.2026 | 48,65 | 50,01 | 48,13 | 48,82 | -0,39% | 245,00 |
| 15.05.2026 | 50,20 | 51,02 | 48,30 | 49,01 | -3,52% | 2.160,00 |
| 14.05.2026 | 49,65 | 51,11 | 48,47 | 50,80 | 3,06% | 15.600,00 |
| 13.05.2026 | 48,65 | 49,36 | 45,98 | 49,29 | 2,37% | - |
| 12.05.2026 | 44,52 | 48,46 | 42,98 | 48,15 | 6,82% | - |
| 11.05.2026 | 36,75 | 45,70 | 33,78 | 45,08 | 25,38% | - |
| 08.05.2026 | 36,18 | 36,43 | 34,93 | 35,95 | -0,25% | - |
| 07.05.2026 | 36,08 | 37,41 | 34,89 | 36,04 | 1,21% | - |
| 06.05.2026 | 34,50 | 36,24 | 33,61 | 35,61 | 3,82% | - |
| 05.05.2026 | 33,04 | 34,46 | 32,71 | 34,30 | 4,32% | 1.800,00 |
| 04.05.2026 | 33,93 | 33,93 | 32,03 | 32,88 | -1,65% | - |
| 30.04.2026 | 32,60 | 33,62 | 32,55 | 33,43 | 2,62% | - |
| 29.04.2026 | 32,33 | 32,81 | 31,81 | 32,58 | 1,27% | - |
| 28.04.2026 | 31,79 | 32,78 | 30,83 | 32,17 | 1,07% | 999,00 |
| 27.04.2026 | 31,85 | 32,77 | 31,52 | 31,83 | -0,08% | - |
| 24.04.2026 | 32,28 | 32,29 | 30,84 | 31,85 | -0,72% | - |
| 23.04.2026 | 31,55 | 32,12 | 31,41 | 32,08 | 1,60% | - |
| 22.04.2026 | 31,88 | 32,26 | 30,68 | 31,58 | 2,18% | - |
| 21.04.2026 | 32,08 | 32,34 | 30,71 | 30,90 | -3,59% | - |
| 20.04.2026 | 33,33 | 33,82 | 31,49 | 32,05 | -5,01% | - |
| 17.04.2026 | 35,13 | 35,37 | 32,12 | 33,74 | -4,26% | - |
| 16.04.2026 | 34,06 | 35,61 | 33,55 | 35,24 | 3,65% | - |
| 15.04.2026 | 32,80 | 34,26 | 32,69 | 34,00 | 3,66% | - |
| 14.04.2026 | 33,01 | 33,76 | 32,53 | 32,80 | -0,77% | - |
| 13.04.2026 | 32,72 | 33,35 | 32,37 | 33,06 | 1,46% | - |
| 10.04.2026 | 36,05 | 36,05 | 32,39 | 32,58 | -5,40% | - |
| 09.04.2026 | 32,69 | 34,57 | 32,48 | 34,44 | 5,22% | - |
| 08.04.2026 | 33,07 | 33,18 | 32,19 | 32,73 | 1,54% | - |
| 07.04.2026 | 33,26 | 33,28 | 31,68 | 32,24 | -1,21% | 7.890,00 |
| 02.04.2026 | 32,29 | 32,76 | 31,72 | 32,63 | 0,96% | - |
| 01.04.2026 | 32,78 | 33,26 | 31,92 | 32,32 | -1,01% | - |
| 31.03.2026 | 30,80 | 33,06 | 30,58 | 32,65 | 6,91% | - |
| 30.03.2026 | 30,53 | 31,35 | 30,20 | 30,54 | 0,30% | - |
| 27.03.2026 | 32,04 | 32,31 | 30,40 | 30,45 | -4,64% | - |
| 26.03.2026 | 31,62 | 33,16 | 31,41 | 31,93 | 0,88% | - |
| 25.03.2026 | 30,39 | 32,27 | 30,33 | 31,65 | 4,35% | 7.750,00 |
| 24.03.2026 | 30,64 | 30,95 | 29,54 | 30,33 | -0,85% | - |
| 23.03.2026 | 31,11 | 32,22 | 30,30 | 30,59 | -3,44% | - |
| 20.03.2026 | 32,18 | 32,52 | 31,53 | 31,68 | -1,61% | - |
| 19.03.2026 | 31,54 | 32,59 | 31,46 | 32,20 | 1,32% | - |
| 18.03.2026 | 32,11 | 32,15 | 30,84 | 31,78 | -0,53% | - |
| 17.03.2026 | 30,96 | 32,08 | 30,81 | 31,95 | 2,90% | - |
| 16.03.2026 | 32,38 | 32,48 | 30,55 | 31,05 | -3,15% | - |
| 13.03.2026 | 32,43 | 33,68 | 31,37 | 32,06 | -1,87% | - |
| 12.03.2026 | 33,21 | 33,65 | 31,91 | 32,67 | -2,16% | - |
| 11.03.2026 | 33,18 | 34,15 | 33,03 | 33,39 | 0,12% | - |
| 10.03.2026 | 30,71 | 33,49 | 30,37 | 33,35 | 8,28% | - |
| 09.03.2026 | 30,64 | 31,54 | 30,22 | 30,80 | -0,58% | - |
| 06.03.2026 | 29,80 | 32,61 | 29,41 | 30,98 | 4,06% | - |
| 05.03.2026 | 29,55 | 31,61 | 27,42 | 29,77 | 0,74% | 39.550,00 |
| 04.03.2026 | 27,42 | 29,65 | 27,15 | 29,55 | 8,00% | - |
| 03.03.2026 | 26,21 | 27,49 | 25,81 | 27,36 | 3,48% | - |
| 02.03.2026 | 25,89 | 26,86 | 25,69 | 26,44 | 0,69% | - |
| 27.02.2026 | 25,87 | 26,65 | 25,73 | 26,26 | 0,73% | 1.500,00 |
| 26.02.2026 | 25,44 | 26,24 | 24,77 | 26,07 | 2,60% | - |
| 25.02.2026 | 28,46 | 28,91 | 24,83 | 25,41 | -10,87% | - |
| 24.02.2026 | 27,88 | 28,53 | 27,17 | 28,51 | 2,66% | - |
| 23.02.2026 | 28,17 | 28,89 | 26,84 | 27,77 | -2,63% | - |
| 20.02.2026 | 29,91 | 29,93 | 28,11 | 28,52 | -4,17% | - |
| 19.02.2026 | 29,71 | 30,77 | 29,21 | 29,76 | 0,30% | - |
| 18.02.2026 | 28,62 | 30,72 | 28,61 | 29,67 | 3,74% | - |
| 17.02.2026 | 32,04 | 32,25 | 26,74 | 28,60 | -11,12% | - |
| 16.02.2026 | 32,21 | 32,33 | 32,03 | 32,18 | 0,06% | 12.500,00 |
| 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% | - |