86,939$
0,14%
Echtzeit-Aktienkurs Liquidia Corp
Bid:
Ask:
Aktienkurse zur Liquidia Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 87,21 | 87,99 | 83,24 | 86,81 | -0,01% | 1.452.509,00 |
| 29.07.2026 | 86,82 | 88,75 | 84,59 | 86,82 | 0,02% | 1.160.947,00 |
| 28.07.2026 | 85,55 | 87,20 | 83,01 | 86,80 | 2,76% | 1.168.004,00 |
| 27.07.2026 | 86,22 | 89,72 | 83,63 | 84,47 | -2,03% | 1.447.057,00 |
| 24.07.2026 | 90,46 | 91,10 | 85,70 | 86,22 | -3,16% | 1.592.161,00 |
| 23.07.2026 | 86,10 | 90,90 | 85,00 | 89,03 | 2,29% | 1.586.855,00 |
| 22.07.2026 | 80,00 | 89,51 | 77,78 | 87,04 | 7,66% | 3.398.448,00 |
| 21.07.2026 | 78,84 | 81,11 | 78,70 | 80,85 | 4,89% | 1.160.971,00 |
| 20.07.2026 | 79,97 | 81,50 | 76,98 | 77,08 | -3,58% | 1.012.931,00 |
| 17.07.2026 | 74,58 | 80,00 | 73,03 | 79,94 | 6,18% | 1.202.844,00 |
| 16.07.2026 | 76,91 | 80,42 | 73,50 | 75,29 | -3,15% | 1.262.906,00 |
| 15.07.2026 | 74,88 | 77,75 | 74,88 | 77,74 | 1,65% | 848.174,00 |
| 14.07.2026 | 71,40 | 77,10 | 71,40 | 76,47 | 7,37% | 1.154.679,00 |
| 13.07.2026 | 76,53 | 77,13 | 69,71 | 71,22 | -8,61% | 2.171.508,00 |
| 10.07.2026 | 80,59 | 80,83 | 76,15 | 77,93 | -4,32% | 1.166.343,00 |
| 09.07.2026 | 80,55 | 82,25 | 79,49 | 81,45 | 2,49% | 843.572,00 |
| 08.07.2026 | 81,00 | 82,96 | 79,19 | 79,48 | -2,20% | 1.738.414,00 |
| 07.07.2026 | 78,87 | 82,00 | 78,52 | 81,26 | 2,59% | 1.219.359,00 |
| 06.07.2026 | 79,90 | 80,98 | 78,36 | 79,21 | 0,35% | 1.715.011,00 |
| 02.07.2026 | 79,96 | 80,47 | 77,25 | 78,93 | -0,44% | 1.405.603,00 |
| 01.07.2026 | 78,81 | 80,50 | 77,50 | 79,28 | -0,55% | 1.310.608,00 |
| 30.06.2026 | 75,42 | 80,69 | 74,03 | 79,72 | 6,07% | 1.703.022,00 |
| 29.06.2026 | 76,80 | 77,62 | 70,85 | 75,16 | -3,85% | 2.556.211,00 |
| 26.06.2026 | 76,54 | 79,41 | 76,51 | 78,17 | 1,64% | 3.812.849,00 |
| 25.06.2026 | 74,53 | 78,25 | 74,53 | 76,91 | 1,81% | 1.572.936,00 |
| 24.06.2026 | 73,99 | 76,35 | 72,22 | 75,54 | 2,08% | 2.086.856,00 |
| 23.06.2026 | 74,33 | 77,09 | 73,80 | 74,00 | -1,92% | 1.706.017,00 |
| 22.06.2026 | 72,97 | 76,66 | 71,77 | 75,45 | 6,34% | 2.908.573,00 |
| 19.06.2026 | 70,95 | 71,08 | 70,95 | 70,95 | -0,17% | - |
| 18.06.2026 | 70,44 | 71,99 | 66,83 | 71,07 | 3,53% | 12.434.079,00 |
| 17.06.2026 | 67,28 | 70,20 | 67,28 | 68,65 | 0,94% | 1.710.641,00 |
| 16.06.2026 | 71,67 | 73,22 | 66,55 | 68,01 | -5,28% | 2.323.658,00 |
| 15.06.2026 | 72,62 | 72,62 | 68,56 | 71,80 | 0,80% | 2.103.879,00 |
| 12.06.2026 | 70,97 | 72,71 | 70,39 | 71,23 | -0,55% | 1.693.985,00 |
| 11.06.2026 | 66,65 | 72,49 | 66,32 | 71,63 | 9,82% | 3.322.415,00 |
| 10.06.2026 | 64,25 | 66,71 | 63,07 | 65,22 | 1,97% | 2.329.977,00 |
| 09.06.2026 | 64,45 | 65,95 | 61,72 | 63,96 | 0,08% | 1.624.192,00 |
| 08.06.2026 | 64,97 | 66,78 | 62,93 | 63,91 | 3,33% | 3.159.499,00 |
| 05.06.2026 | 62,76 | 65,99 | 61,39 | 61,85 | -1,09% | 1.704.233,00 |
| 04.06.2026 | 55,14 | 66,24 | 54,50 | 62,53 | 12,31% | 4.398.582,00 |
| 03.06.2026 | 55,26 | 56,41 | 53,06 | 55,68 | 1,01% | 1.393.215,00 |
| 02.06.2026 | 58,18 | 60,47 | 54,62 | 55,12 | -6,26% | 2.293.882,00 |
| 01.06.2026 | 60,87 | 61,26 | 58,63 | 58,80 | -4,95% | 1.339.092,00 |
| 29.05.2026 | 61,50 | 62,30 | 60,66 | 61,86 | -0,27% | 1.331.285,00 |
| 28.05.2026 | 62,37 | 62,50 | 61,15 | 62,03 | 0,10% | 840.151,00 |
| 27.05.2026 | 59,60 | 63,46 | 59,37 | 61,97 | 3,11% | 1.350.376,00 |
| 26.05.2026 | 61,23 | 62,16 | 59,16 | 60,10 | -1,45% | 1.287.702,00 |
| 22.05.2026 | 61,74 | 62,29 | 60,79 | 60,98 | -1,60% | 974.166,00 |
| 21.05.2026 | 61,08 | 62,30 | 59,95 | 61,97 | 0,32% | 1.202.819,00 |
| 20.05.2026 | 60,00 | 62,17 | 59,73 | 61,77 | 2,98% | 1.754.959,00 |
| 19.05.2026 | 56,97 | 60,55 | 56,06 | 59,98 | 5,28% | 1.578.573,00 |
| 18.05.2026 | 57,86 | 58,59 | 56,02 | 56,97 | 0,07% | 1.412.116,00 |
| 15.05.2026 | 57,74 | 58,70 | 56,08 | 56,93 | -3,96% | 2.143.339,00 |
| 14.05.2026 | 57,09 | 59,75 | 56,47 | 59,28 | 2,93% | 1.577.440,00 |
| 13.05.2026 | 56,00 | 57,80 | 53,76 | 57,59 | 1,75% | 2.271.590,00 |
| 12.05.2026 | 53,80 | 57,00 | 50,40 | 56,60 | 6,53% | 3.928.802,00 |
| 11.05.2026 | 44,10 | 53,93 | 39,60 | 53,13 | 25,60% | 6.900.133,00 |
| 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 |