42,351$
0,17%
Echtzeit-Aktienkurs Liquidia Corp
Bid:
Ask:
Aktienkurse zur Liquidia Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 42,04 | 42,94 | 41,06 | 42,30 | 0,05% | 1.508.016,00 |
| 07.05.2026 | 42,55 | 42,96 | 41,03 | 42,28 | 0,33% | 1.196.651,00 |
| 06.05.2026 | 40,09 | 42,58 | 40,00 | 42,14 | 5,01% | 970.046,00 |
| 05.05.2026 | 38,84 | 40,46 | 38,50 | 40,13 | 4,23% | 1.059.088,00 |
| 04.05.2026 | 38,46 | 39,07 | 37,45 | 38,50 | 0,94% | 796.943,00 |
| 01.05.2026 | 39,21 | 39,27 | 38,03 | 38,14 | -2,73% | 804.351,00 |
| 30.04.2026 | 38,15 | 39,45 | 38,01 | 39,21 | 2,62% | 782.726,00 |
| 29.04.2026 | 37,15 | 38,32 | 36,99 | 38,21 | 1,49% | 559.605,00 |
| 28.04.2026 | 37,99 | 38,45 | 36,61 | 37,65 | 0,83% | 747.508,00 |
| 27.04.2026 | 37,47 | 38,42 | 36,95 | 37,34 | 0,08% | 791.268,00 |
| 24.04.2026 | 37,40 | 37,74 | 36,02 | 37,31 | -0,40% | 710.976,00 |
| 23.04.2026 | 36,85 | 37,54 | 36,56 | 37,46 | 1,08% | 609.771,00 |
| 22.04.2026 | 36,02 | 37,11 | 35,80 | 37,06 | 2,29% | 805.090,00 |
| 21.04.2026 | 37,73 | 37,79 | 36,07 | 36,23 | -3,87% | 1.161.674,00 |
| 20.04.2026 | 39,09 | 39,74 | 37,01 | 37,69 | -4,51% | 1.540.036,00 |
| 17.04.2026 | 41,40 | 42,00 | 37,90 | 39,47 | -4,62% | 2.439.186,00 |
| 16.04.2026 | 40,00 | 41,98 | 39,52 | 41,38 | 3,14% | 1.184.453,00 |
| 15.04.2026 | 38,97 | 40,42 | 38,97 | 40,12 | 3,64% | 943.720,00 |
| 14.04.2026 | 38,71 | 40,18 | 38,34 | 38,71 | -0,21% | 844.813,00 |
| 13.04.2026 | 38,20 | 39,01 | 37,55 | 38,79 | 0,62% | 700.702,00 |
| 10.04.2026 | 40,37 | 40,70 | 38,00 | 38,55 | -4,39% | 1.419.337,00 |
| 09.04.2026 | 38,19 | 40,76 | 38,18 | 40,32 | 5,47% | 1.209.429,00 |
| 08.04.2026 | 38,42 | 38,97 | 37,57 | 38,23 | 2,33% | 950.064,00 |
| 07.04.2026 | 37,29 | 37,76 | 36,61 | 37,36 | -0,77% | 937.324,00 |
| 06.04.2026 | 37,75 | 38,96 | 37,08 | 37,65 | -0,08% | 1.105.095,00 |
| 02.04.2026 | 36,95 | 37,83 | 36,54 | 37,68 | 0,57% | 786.682,00 |
| 01.04.2026 | 38,29 | 38,55 | 36,93 | 37,47 | -0,75% | 1.350.614,00 |
| 31.03.2026 | 35,86 | 38,17 | 35,86 | 37,75 | 7,34% | 1.597.803,00 |
| 30.03.2026 | 35,12 | 36,01 | 34,78 | 35,17 | 0,40% | 1.098.830,00 |
| 27.03.2026 | 36,61 | 37,24 | 35,01 | 35,03 | -4,73% | 955.019,00 |
| 26.03.2026 | 36,60 | 38,25 | 36,21 | 36,77 | 0,44% | 900.820,00 |
| 25.03.2026 | 35,57 | 37,43 | 35,57 | 36,61 | 4,01% | 1.016.749,00 |
| 24.03.2026 | 35,44 | 36,00 | 34,21 | 35,20 | -0,85% | 632.669,00 |
| 23.03.2026 | 36,41 | 37,45 | 35,08 | 35,50 | -2,50% | 1.084.866,00 |
| 20.03.2026 | 37,19 | 37,60 | 36,16 | 36,41 | -2,54% | 1.314.614,00 |
| 19.03.2026 | 36,61 | 37,56 | 36,34 | 37,36 | 1,99% | 829.942,00 |
| 18.03.2026 | 37,12 | 37,12 | 35,55 | 36,63 | -0,62% | 866.744,00 |
| 17.03.2026 | 35,54 | 37,03 | 35,41 | 36,86 | 3,25% | 1.074.639,00 |
| 16.03.2026 | 36,72 | 37,25 | 35,08 | 35,70 | -2,62% | 1.085.919,00 |
| 13.03.2026 | 37,50 | 38,66 | 35,84 | 36,66 | -2,45% | 1.753.756,00 |
| 12.03.2026 | 37,75 | 38,64 | 36,74 | 37,58 | -2,54% | 1.479.201,00 |
| 11.03.2026 | 38,53 | 39,61 | 38,19 | 38,56 | -0,70% | 1.293.347,00 |
| 10.03.2026 | 36,20 | 38,90 | 35,30 | 38,83 | 8,25% | 1.505.500,00 |
| 09.03.2026 | 35,50 | 36,56 | 34,92 | 35,87 | -0,44% | 1.602.726,00 |
| 06.03.2026 | 34,65 | 37,84 | 34,21 | 36,03 | 4,37% | 2.305.903,00 |
| 05.03.2026 | 32,00 | 35,41 | 31,80 | 34,52 | 0,41% | 2.528.832,00 |
| 04.03.2026 | 32,00 | 34,54 | 31,66 | 34,38 | 8,18% | 2.035.142,00 |
| 03.03.2026 | 30,45 | 31,95 | 29,81 | 31,78 | 2,71% | 1.577.943,00 |
| 02.03.2026 | 30,58 | 31,40 | 30,01 | 30,94 | -0,26% | 1.283.842,00 |
| 27.02.2026 | 30,45 | 31,48 | 30,21 | 31,02 | 0,75% | 1.285.995,00 |
| 26.02.2026 | 30,32 | 31,00 | 29,12 | 30,79 | 2,63% | 2.136.464,00 |
| 25.02.2026 | 33,84 | 33,98 | 29,20 | 30,00 | -10,63% | 4.811.362,00 |
| 24.02.2026 | 32,61 | 33,61 | 32,00 | 33,57 | 2,54% | 1.486.831,00 |
| 23.02.2026 | 33,52 | 34,13 | 31,64 | 32,74 | -2,53% | 1.956.168,00 |
| 20.02.2026 | 34,57 | 34,98 | 33,09 | 33,59 | -4,17% | 1.544.876,00 |
| 19.02.2026 | 34,56 | 36,30 | 34,31 | 35,05 | 0,26% | 1.467.352,00 |
| 18.02.2026 | 34,51 | 36,31 | 33,85 | 34,96 | 3,31% | 2.194.193,00 |
| 17.02.2026 | 37,92 | 37,92 | 31,39 | 33,84 | -11,41% | 6.151.973,00 |
| 13.02.2026 | 39,06 | 40,54 | 38,04 | 38,20 | -2,15% | 1.049.072,00 |
| 12.02.2026 | 40,65 | 40,95 | 38,89 | 39,04 | -2,81% | 778.464,00 |
| 11.02.2026 | 40,45 | 40,52 | 38,88 | 40,17 | -0,91% | 1.132.736,00 |
| 10.02.2026 | 42,29 | 42,53 | 39,15 | 40,54 | -4,39% | 1.615.267,00 |
| 09.02.2026 | 43,04 | 43,69 | 41,57 | 42,40 | -1,49% | 1.029.923,00 |
| 06.02.2026 | 42,65 | 43,89 | 41,79 | 43,04 | 3,56% | 1.504.068,00 |
| 05.02.2026 | 43,84 | 45,04 | 41,34 | 41,56 | -6,46% | 1.437.401,00 |
| 04.02.2026 | 46,60 | 46,62 | 43,00 | 44,43 | -4,72% | 1.917.002,00 |
| 03.02.2026 | 44,51 | 46,67 | 44,34 | 46,63 | 5,47% | 1.936.923,00 |
| 02.02.2026 | 42,34 | 44,85 | 42,34 | 44,21 | 4,29% | 1.438.469,00 |
| 30.01.2026 | 42,90 | 43,45 | 41,80 | 42,39 | -1,56% | 1.529.756,00 |
| 29.01.2026 | 42,10 | 44,27 | 41,38 | 43,06 | 2,74% | 3.685.131,00 |
| 28.01.2026 | 42,25 | 42,37 | 41,09 | 41,91 | -1,33% | 1.385.205,00 |
| 27.01.2026 | 42,31 | 43,42 | 41,57 | 42,48 | 0,63% | 1.423.877,00 |
| 26.01.2026 | 40,01 | 42,72 | 39,71 | 42,21 | 3,99% | 1.389.384,00 |
| 23.01.2026 | 41,02 | 41,99 | 38,68 | 40,59 | -1,17% | 1.960.210,00 |
| 22.01.2026 | 40,06 | 42,46 | 39,51 | 41,07 | 2,71% | 2.050.637,00 |
| 21.01.2026 | 38,94 | 40,53 | 38,94 | 39,99 | 1,59% | 1.738.608,00 |
| 20.01.2026 | 37,84 | 40,71 | 37,67 | 39,36 | 4,72% | 2.009.351,00 |
| 19.01.2026 | 37,47 | 37,65 | 37,31 | 37,58 | -0,91% | - |
| 16.01.2026 | 38,75 | 40,27 | 36,28 | 37,93 | -2,22% | 3.325.988,00 |
| 15.01.2026 | 40,38 | 41,57 | 38,76 | 38,79 | -3,00% | 2.374.651,00 |
| 14.01.2026 | 38,40 | 40,53 | 37,96 | 39,99 | 4,99% | 2.420.954,00 |
| 13.01.2026 | 36,80 | 39,29 | 35,29 | 38,09 | 4,07% | 2.036.559,00 |
| 12.01.2026 | 37,00 | 39,16 | 34,37 | 36,60 | 2,06% | 3.299.499,00 |
| 09.01.2026 | 31,76 | 38,16 | 29,41 | 35,86 | 12,91% | 7.981.009,00 |
| 08.01.2026 | 30,77 | 32,33 | 30,35 | 31,76 | 2,48% | 1.103.110,00 |
| 07.01.2026 | 31,19 | 31,60 | 30,25 | 30,99 | 0,88% | 1.530.048,00 |
| 06.01.2026 | 31,89 | 31,92 | 29,30 | 30,72 | -4,45% | 1.914.455,00 |
| 05.01.2026 | 31,36 | 32,55 | 30,28 | 32,15 | 2,39% | 1.726.535,00 |
| 02.01.2026 | 34,54 | 34,88 | 30,76 | 31,40 | -8,96% | 2.881.000,00 |
| 31.12.2025 | 34,13 | 35,20 | 33,92 | 34,49 | 0,17% | 945.072,00 |
| 30.12.2025 | 34,76 | 35,03 | 34,09 | 34,43 | -0,92% | 1.007.308,00 |
| 29.12.2025 | 34,28 | 35,24 | 34,28 | 34,75 | 0,99% | 813.510,00 |
| 26.12.2025 | 36,24 | 36,24 | 34,37 | 34,41 | -3,86% | 667.110,00 |
| 24.12.2025 | 35,41 | 36,41 | 35,13 | 35,79 | 1,56% | 409.534,00 |
| 23.12.2025 | 35,60 | 36,09 | 35,06 | 35,24 | -1,51% | 627.369,00 |
| 22.12.2025 | 35,24 | 36,11 | 34,60 | 35,78 | 3,59% | 950.824,00 |
| 19.12.2025 | 33,63 | 35,17 | 33,63 | 34,54 | 2,54% | 1.853.697,00 |
| 18.12.2025 | 34,50 | 34,95 | 33,45 | 33,69 | -1,01% | 744.737,00 |
| 17.12.2025 | 35,03 | 35,26 | 33,95 | 34,03 | -3,49% | 910.056,00 |
| 16.12.2025 | 33,94 | 35,40 | 33,63 | 35,26 | 2,98% | 1.352.827,00 |