12,179$
0,11%
Echtzeit-Aktienkurs Liquidia Corp
Bid:
Ask:
Aktienkurse zur Liquidia Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 12,10 | 12,30 | 11,89 | 12,19 | 0,99% | 1.028.159,00 |
| 02.07.2025 | 12,05 | 12,40 | 11,89 | 12,07 | 0,67% | 1.479.615,00 |
| 01.07.2025 | 12,43 | 12,62 | 11,85 | 11,99 | -3,85% | 2.424.871,00 |
| 30.06.2025 | 13,10 | 13,19 | 12,33 | 12,47 | -4,81% | 2.302.150,00 |
| 27.06.2025 | 12,79 | 13,37 | 12,62 | 13,10 | 2,10% | 2.085.566,00 |
| 26.06.2025 | 13,68 | 13,75 | 12,50 | 12,83 | -5,66% | 3.667.984,00 |
| 25.06.2025 | 13,83 | 13,83 | 13,10 | 13,60 | -1,31% | 1.647.595,00 |
| 24.06.2025 | 13,50 | 13,79 | 13,09 | 13,78 | 3,92% | 1.808.132,00 |
| 23.06.2025 | 13,12 | 13,61 | 12,85 | 13,26 | 0,68% | 2.048.526,00 |
| 20.06.2025 | 13,66 | 13,70 | 13,15 | 13,17 | -3,45% | 1.905.515,00 |
| 18.06.2025 | 13,53 | 13,76 | 13,28 | 13,64 | 0,37% | 1.466.432,00 |
| 17.06.2025 | 14,03 | 14,13 | 13,39 | 13,59 | -3,55% | 2.360.962,00 |
| 16.06.2025 | 14,26 | 14,63 | 14,00 | 14,09 | -0,07% | 1.441.085,00 |
| 13.06.2025 | 14,17 | 14,44 | 14,01 | 14,10 | -2,42% | 1.847.140,00 |
| 12.06.2025 | 13,98 | 14,87 | 13,92 | 14,45 | 2,26% | 3.143.863,00 |
| 11.06.2025 | 14,91 | 15,06 | 13,86 | 14,13 | -5,67% | 5.299.716,00 |
| 10.06.2025 | 14,65 | 15,26 | 13,60 | 14,98 | -16,87% | 11.668.840,00 |
| 09.06.2025 | 18,28 | 18,60 | 17,86 | 18,02 | -0,66% | 1.482.149,00 |
| 06.06.2025 | 18,24 | 18,59 | 17,91 | 18,14 | 0,55% | 1.345.731,00 |
| 05.06.2025 | 17,67 | 18,43 | 17,47 | 18,04 | 2,50% | 2.893.224,00 |
| 04.06.2025 | 16,52 | 18,09 | 16,46 | 17,60 | 6,47% | 2.400.172,00 |
| 03.06.2025 | 17,05 | 17,20 | 16,28 | 16,53 | -2,02% | 2.386.446,00 |
| 02.06.2025 | 16,74 | 17,88 | 15,95 | 16,87 | 13,07% | 4.734.131,00 |
| 30.05.2025 | 14,95 | 15,18 | 14,50 | 14,92 | -0,53% | 1.913.076,00 |
| 29.05.2025 | 14,31 | 15,20 | 13,94 | 15,00 | 5,82% | 1.843.750,00 |
| 28.05.2025 | 15,62 | 15,69 | 14,09 | 14,18 | -9,13% | 2.376.631,00 |
| 27.05.2025 | 15,71 | 16,05 | 14,62 | 15,60 | 1,63% | 2.674.486,00 |
| 23.05.2025 | 15,56 | 17,88 | 15,01 | 15,35 | -1,35% | 4.750.780,00 |
| 22.05.2025 | 16,53 | 16,57 | 15,35 | 15,56 | -6,60% | 2.156.023,00 |
| 21.05.2025 | 16,99 | 17,28 | 16,45 | 16,66 | -2,12% | 1.759.797,00 |
| 20.05.2025 | 17,04 | 17,46 | 16,39 | 17,02 | -0,06% | 1.567.942,00 |
| 19.05.2025 | 18,16 | 18,38 | 16,28 | 17,03 | -9,80% | 3.695.744,00 |
| 16.05.2025 | 19,30 | 19,41 | 18,66 | 18,88 | -2,18% | 1.090.985,00 |
| 15.05.2025 | 18,73 | 19,41 | 18,28 | 19,30 | 3,49% | 1.979.254,00 |
| 14.05.2025 | 16,03 | 18,89 | 15,95 | 18,65 | 16,64% | 3.191.478,00 |
| 13.05.2025 | 15,87 | 16,17 | 15,44 | 15,99 | 1,52% | 884.084,00 |
| 12.05.2025 | 15,63 | 16,27 | 15,33 | 15,75 | 3,21% | 1.072.441,00 |
| 09.05.2025 | 15,53 | 15,72 | 15,22 | 15,26 | -0,59% | 753.157,00 |
| 08.05.2025 | 15,33 | 15,85 | 14,97 | 15,35 | -1,16% | 1.264.379,00 |
| 07.05.2025 | 15,54 | 16,01 | 15,48 | 15,53 | -0,03% | 1.157.461,00 |
| 06.05.2025 | 16,00 | 16,16 | 15,43 | 15,54 | -3,63% | 1.370.754,00 |
| 05.05.2025 | 15,83 | 16,48 | 15,72 | 16,12 | 1,83% | 1.885.046,00 |
| 02.05.2025 | 14,17 | 16,30 | 14,09 | 15,83 | 13,23% | 3.987.601,00 |
| 01.05.2025 | 13,98 | 14,33 | 13,81 | 13,98 | 0,07% | 812.614,00 |
| 30.04.2025 | 13,46 | 14,27 | 13,40 | 13,97 | 3,40% | 1.674.043,00 |
| 29.04.2025 | 14,12 | 14,27 | 12,86 | 13,51 | -5,06% | 3.255.643,00 |
| 28.04.2025 | 14,11 | 14,39 | 14,03 | 14,23 | 0,78% | 595.906,00 |
| 25.04.2025 | 13,89 | 14,14 | 13,69 | 14,12 | 0,64% | 584.796,00 |
| 24.04.2025 | 13,49 | 14,08 | 13,49 | 14,03 | 3,62% | 539.230,00 |
| 23.04.2025 | 13,94 | 14,22 | 13,54 | 13,54 | 0,37% | 648.628,00 |
| 22.04.2025 | 13,41 | 13,66 | 13,13 | 13,49 | 1,50% | 829.306,00 |
| 21.04.2025 | 13,67 | 13,87 | 13,11 | 13,29 | -3,13% | 678.752,00 |
| 17.04.2025 | 13,72 | 14,06 | 13,49 | 13,72 | 0,29% | 597.970,00 |
| 16.04.2025 | 13,52 | 13,87 | 13,42 | 13,68 | 0,59% | 704.109,00 |
| 15.04.2025 | 14,00 | 14,06 | 13,34 | 13,60 | -1,66% | 698.142,00 |
| 14.04.2025 | 13,74 | 14,00 | 13,32 | 13,83 | 2,67% | 949.677,00 |
| 11.04.2025 | 12,46 | 13,50 | 12,24 | 13,47 | 8,72% | 2.034.229,00 |
| 10.04.2025 | 12,63 | 12,94 | 12,13 | 12,39 | -2,82% | 1.217.271,00 |
| 09.04.2025 | 11,80 | 12,94 | 11,26 | 12,75 | 6,29% | 3.053.562,00 |
| 08.04.2025 | 13,19 | 13,20 | 11,84 | 12,00 | -3,50% | 1.654.191,00 |
| 07.04.2025 | 12,50 | 13,34 | 11,95 | 12,43 | -3,64% | 2.454.949,00 |
| 04.04.2025 | 13,63 | 14,02 | 12,78 | 12,90 | -8,64% | 1.900.939,00 |
| 03.04.2025 | 14,02 | 14,39 | 13,91 | 14,12 | -2,75% | 763.607,00 |
| 02.04.2025 | 14,40 | 14,75 | 14,15 | 14,52 | 0,07% | 832.701,00 |
| 01.04.2025 | 14,75 | 15,09 | 14,43 | 14,51 | -1,56% | 828.571,00 |
| 31.03.2025 | 14,82 | 14,97 | 14,41 | 14,74 | -2,32% | 1.098.510,00 |
| 28.03.2025 | 15,27 | 15,59 | 14,93 | 15,09 | -0,98% | 588.560,00 |
| 27.03.2025 | 14,87 | 15,54 | 14,84 | 15,24 | 2,49% | 525.027,00 |
| 26.03.2025 | 15,62 | 15,70 | 14,87 | 14,87 | -4,68% | 630.004,00 |
| 25.03.2025 | 15,73 | 15,77 | 15,47 | 15,60 | -0,38% | 676.229,00 |
| 24.03.2025 | 15,33 | 15,86 | 15,08 | 15,66 | 3,57% | 794.663,00 |
| 21.03.2025 | 15,18 | 15,62 | 15,08 | 15,12 | -2,07% | 1.056.986,00 |
| 20.03.2025 | 14,55 | 15,53 | 14,55 | 15,44 | 3,49% | 1.210.531,00 |
| 19.03.2025 | 14,38 | 15,07 | 14,04 | 14,92 | 1,22% | 1.002.477,00 |
| 18.03.2025 | 14,84 | 14,98 | 14,41 | 14,74 | -0,34% | 956.833,00 |
| 17.03.2025 | 14,45 | 14,86 | 14,37 | 14,79 | 2,49% | 587.422,00 |
| 14.03.2025 | 14,10 | 14,47 | 14,05 | 14,43 | 2,85% | 949.470,00 |
| 13.03.2025 | 14,41 | 14,45 | 13,82 | 14,03 | -3,24% | 788.211,00 |
| 12.03.2025 | 14,34 | 14,61 | 13,94 | 14,50 | 4,32% | 1.254.562,00 |
| 11.03.2025 | 13,81 | 14,17 | 13,50 | 13,90 | 0,51% | 1.101.545,00 |
| 10.03.2025 | 14,61 | 14,61 | 13,58 | 13,83 | -6,68% | 1.824.439,00 |
| 07.03.2025 | 15,01 | 15,02 | 14,34 | 14,82 | -0,20% | 866.724,00 |
| 06.03.2025 | 15,24 | 15,48 | 14,81 | 14,85 | -4,38% | 680.434,00 |
| 05.03.2025 | 15,20 | 15,57 | 15,08 | 15,53 | 2,17% | 705.711,00 |
| 04.03.2025 | 14,63 | 15,43 | 14,63 | 15,20 | 2,22% | 1.419.771,00 |
| 03.03.2025 | 15,45 | 15,65 | 14,68 | 14,87 | -4,00% | 1.214.818,00 |
| 28.02.2025 | 15,40 | 15,53 | 15,17 | 15,49 | 0,85% | 1.075.706,00 |
| 27.02.2025 | 15,68 | 15,94 | 14,45 | 15,36 | -0,78% | 1.870.740,00 |
| 26.02.2025 | 15,66 | 15,66 | 15,29 | 15,48 | 0,19% | 835.185,00 |
| 25.02.2025 | 15,95 | 15,97 | 15,38 | 15,45 | -2,77% | 647.051,00 |
| 24.02.2025 | 16,07 | 16,19 | 15,65 | 15,89 | -1,40% | 701.325,00 |
| 21.02.2025 | 16,72 | 16,74 | 16,10 | 16,12 | -2,33% | 575.073,00 |
| 20.02.2025 | 16,47 | 16,81 | 16,37 | 16,50 | -0,12% | 421.834,00 |
| 19.02.2025 | 16,10 | 16,78 | 16,10 | 16,52 | 0,43% | 676.225,00 |
| 18.02.2025 | 16,37 | 16,59 | 16,21 | 16,45 | 1,54% | 696.972,00 |
| 14.02.2025 | 16,27 | 16,27 | 15,93 | 16,20 | 0,37% | 414.880,00 |
| 13.02.2025 | 16,38 | 16,38 | 15,98 | 16,14 | -0,71% | 410.271,00 |
| 12.02.2025 | 15,97 | 16,33 | 15,97 | 16,26 | -0,03% | 752.249,00 |
| 11.02.2025 | 16,08 | 16,27 | 15,69 | 16,26 | 0,25% | 753.382,00 |
| 10.02.2025 | 15,93 | 16,35 | 15,76 | 16,22 | 2,98% | 782.513,00 |