38,788$
8,17%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 35,85 | 38,33 | 35,63 | 37,99 | 5,90% | - |
| 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 |
| 15.12.2025 | 33,66 | 34,68 | 33,51 | 34,24 | 2,58% | 1.009.449,00 |
| 12.12.2025 | 32,71 | 33,75 | 32,65 | 33,38 | 2,42% | 919.784,00 |
| 11.12.2025 | 32,68 | 33,48 | 32,11 | 32,59 | -0,31% | 930.177,00 |
| 10.12.2025 | 33,90 | 34,55 | 32,40 | 32,69 | -3,97% | 1.524.600,00 |
| 09.12.2025 | 34,97 | 35,54 | 33,97 | 34,04 | -2,83% | 948.124,00 |
| 08.12.2025 | 34,21 | 35,23 | 33,50 | 35,03 | 1,80% | 1.420.112,00 |
| 05.12.2025 | 34,12 | 34,75 | 33,38 | 34,41 | 1,44% | 1.023.247,00 |
| 04.12.2025 | 33,53 | 34,08 | 33,00 | 33,92 | 0,53% | 880.620,00 |
| 03.12.2025 | 30,98 | 33,84 | 30,50 | 33,74 | 9,58% | 2.056.738,00 |
| 02.12.2025 | 31,96 | 32,19 | 30,60 | 30,79 | -3,92% | 1.611.471,00 |
| 01.12.2025 | 32,19 | 32,31 | 31,55 | 32,05 | -1,79% | 1.038.821,00 |
| 28.11.2025 | 31,90 | 32,66 | 31,72 | 32,63 | 2,87% | 680.307,00 |
| 26.11.2025 | 32,20 | 32,80 | 31,51 | 31,72 | -1,67% | 1.863.867,00 |
| 25.11.2025 | 30,57 | 32,41 | 30,00 | 32,26 | 8,00% | 2.193.410,00 |
| 24.11.2025 | 29,11 | 29,91 | 28,00 | 29,87 | 2,61% | 1.807.778,00 |
| 21.11.2025 | 28,06 | 29,51 | 27,76 | 29,11 | 1,93% | 2.173.476,00 |
| 20.11.2025 | 30,15 | 30,50 | 28,19 | 28,56 | -3,71% | 2.414.172,00 |
| 19.11.2025 | 30,21 | 30,21 | 29,00 | 29,66 | -1,79% | 2.216.173,00 |
| 18.11.2025 | 28,04 | 30,88 | 27,94 | 30,20 | 6,34% | 4.379.082,00 |
| 17.11.2025 | 28,04 | 28,98 | 27,67 | 28,40 | 1,28% | 1.409.239,00 |
| 14.11.2025 | 26,40 | 29,17 | 26,40 | 28,04 | 4,12% | 1.982.232,00 |
| 13.11.2025 | 28,61 | 28,94 | 26,88 | 26,93 | -4,87% | 1.972.120,00 |
| 12.11.2025 | 27,98 | 28,37 | 26,60 | 28,31 | 1,91% | 1.928.984,00 |
| 11.11.2025 | 27,05 | 27,92 | 26,64 | 27,78 | 1,91% | 2.352.972,00 |
| 10.11.2025 | 26,38 | 28,09 | 26,38 | 27,26 | 4,48% | 2.652.924,00 |
| 07.11.2025 | 25,47 | 26,16 | 24,95 | 26,09 | 1,91% | 1.824.030,00 |
| 06.11.2025 | 26,38 | 26,71 | 25,40 | 25,60 | -3,14% | 1.792.417,00 |
| 05.11.2025 | 27,12 | 27,90 | 25,89 | 26,43 | -5,30% | 2.870.788,00 |
| 04.11.2025 | 24,74 | 29,02 | 24,74 | 27,91 | 10,89% | 5.422.278,00 |
| 03.11.2025 | 27,12 | 27,23 | 22,21 | 25,17 | 3,33% | 7.264.624,00 |
| 31.10.2025 | 23,39 | 24,72 | 23,04 | 24,36 | 5,00% | 3.088.521,00 |
| 30.10.2025 | 22,27 | 23,59 | 22,26 | 23,20 | 3,34% | 1.703.624,00 |
| 29.10.2025 | 23,30 | 23,94 | 22,05 | 22,45 | -3,02% | 2.790.842,00 |
| 28.10.2025 | 22,87 | 24,38 | 22,56 | 23,15 | 1,71% | 2.510.893,00 |
| 27.10.2025 | 22,60 | 23,24 | 22,44 | 22,76 | 1,70% | 1.427.898,00 |
| 24.10.2025 | 22,45 | 22,73 | 22,10 | 22,38 | 1,71% | 1.008.036,00 |
| 23.10.2025 | 22,42 | 22,76 | 22,00 | 22,00 | -1,50% | - |
| 22.10.2025 | 23,33 | 23,82 | 22,08 | 22,34 | -5,30% | 2.274.361,00 |
| 21.10.2025 | 24,26 | 24,85 | 23,59 | 23,59 | -3,48% | 1.676.184,00 |
| 20.10.2025 | 22,79 | 24,45 | 22,50 | 24,44 | 9,04% | 2.111.748,00 |
| 17.10.2025 | 23,01 | 23,13 | 22,25 | 22,41 | -3,31% | - |
| 16.10.2025 | 23,30 | 24,65 | 22,92 | 23,18 | 0,09% | 3.874.402,00 |