35,741$
12,53%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 31,76 | 38,16 | 29,41 | 35,86 | 12,91% | 7.985.219,00 |
| 08.01.2026 | 30,77 | 32,33 | 30,35 | 31,76 | 2,48% | 1.104.579,00 |
| 07.01.2026 | 31,19 | 31,60 | 30,25 | 30,99 | 0,88% | 1.531.018,00 |
| 06.01.2026 | 31,89 | 31,92 | 29,30 | 30,72 | -4,45% | 1.914.788,00 |
| 05.01.2026 | 31,36 | 32,55 | 30,28 | 32,15 | 2,39% | 1.727.989,00 |
| 02.01.2026 | 34,54 | 34,88 | 30,76 | 31,40 | -8,96% | 2.881.965,00 |
| 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% | 1.015.910,00 |
| 29.12.2025 | 34,28 | 35,24 | 34,28 | 34,75 | 0,99% | 825.864,00 |
| 26.12.2025 | 36,24 | 36,24 | 34,37 | 34,41 | -3,86% | 673.950,00 |
| 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% | 627.445,00 |
| 22.12.2025 | 35,24 | 36,11 | 34,60 | 35,78 | 3,62% | 953.984,00 |
| 19.12.2025 | 33,63 | 35,17 | 33,63 | 34,53 | 2,51% | 1.856.826,00 |
| 18.12.2025 | 34,50 | 34,95 | 33,45 | 33,69 | -1,01% | 745.284,00 |
| 17.12.2025 | 35,03 | 35,26 | 33,95 | 34,03 | -3,49% | 910.264,00 |
| 16.12.2025 | 33,94 | 35,40 | 33,63 | 35,26 | 2,98% | 1.356.065,00 |
| 15.12.2025 | 33,66 | 34,68 | 33,51 | 34,24 | 2,58% | 1.012.930,00 |
| 12.12.2025 | 32,71 | 33,75 | 32,65 | 33,38 | 2,42% | 928.118,00 |
| 11.12.2025 | 32,68 | 33,48 | 32,11 | 32,59 | -0,31% | 930.243,00 |
| 10.12.2025 | 33,90 | 34,55 | 32,40 | 32,69 | -3,97% | 1.849.829,00 |
| 09.12.2025 | 34,97 | 35,54 | 33,97 | 34,04 | -2,83% | 948.784,00 |
| 08.12.2025 | 34,21 | 35,23 | 33,50 | 35,03 | 1,80% | 1.421.021,00 |
| 05.12.2025 | 34,12 | 34,75 | 33,38 | 34,41 | 1,44% | 1.023.398,00 |
| 04.12.2025 | 33,53 | 34,08 | 33,00 | 33,92 | 0,53% | 881.178,00 |
| 03.12.2025 | 30,98 | 33,84 | 30,50 | 33,74 | 9,58% | 2.057.192,00 |
| 02.12.2025 | 31,96 | 32,19 | 30,60 | 30,79 | -3,92% | 1.618.552,00 |
| 01.12.2025 | 32,19 | 32,31 | 31,55 | 32,05 | -1,79% | 1.089.775,00 |
| 28.11.2025 | 31,90 | 32,66 | 31,72 | 32,63 | 2,87% | 681.318,00 |
| 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% | 2.202.972,00 |
| 24.11.2025 | 29,11 | 29,91 | 28,00 | 29,87 | 2,61% | 1.874.900,00 |
| 21.11.2025 | 28,06 | 29,51 | 27,76 | 29,11 | 1,93% | 2.174.215,00 |
| 20.11.2025 | 30,15 | 30,50 | 28,19 | 28,56 | -3,71% | 2.416.676,00 |
| 19.11.2025 | 30,21 | 30,21 | 29,00 | 29,66 | -1,79% | 2.218.335,00 |
| 18.11.2025 | 28,04 | 30,88 | 27,94 | 30,20 | 6,34% | 4.384.516,00 |
| 17.11.2025 | 28,04 | 28,98 | 27,67 | 28,40 | 1,28% | 1.417.196,00 |
| 14.11.2025 | 26,40 | 29,17 | 26,40 | 28,04 | 4,12% | 2.042.342,00 |
| 13.11.2025 | 28,61 | 28,94 | 26,88 | 26,93 | -4,87% | 2.039.812,00 |
| 12.11.2025 | 27,98 | 28,37 | 26,60 | 28,31 | 1,91% | 1.999.282,00 |
| 11.11.2025 | 27,05 | 27,92 | 26,64 | 27,78 | 1,91% | 2.359.510,00 |
| 10.11.2025 | 26,38 | 28,09 | 26,38 | 27,26 | 4,48% | 2.653.425,00 |
| 07.11.2025 | 25,47 | 26,16 | 24,95 | 26,09 | 1,91% | 1.824.724,00 |
| 06.11.2025 | 26,38 | 26,71 | 25,40 | 25,60 | -3,14% | 1.792.743,00 |
| 05.11.2025 | 27,12 | 27,90 | 25,89 | 26,43 | -5,30% | 2.871.301,00 |
| 04.11.2025 | 24,74 | 29,02 | 24,74 | 27,91 | 10,89% | 5.433.147,00 |
| 03.11.2025 | 27,12 | 27,23 | 22,21 | 25,17 | 3,33% | 7.284.048,00 |
| 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% | 1.008.142,00 |
| 23.10.2025 | 22,42 | 22,76 | 22,00 | 22,00 | -1,50% | 1.635.900,00 |
| 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 |
| 15.10.2025 | 22,94 | 23,47 | 22,75 | 23,16 | 1,71% | 1.994.219,00 |
| 14.10.2025 | 23,76 | 23,84 | 22,39 | 22,77 | -4,21% | 1.840.683,00 |
| 13.10.2025 | 23,51 | 24,10 | 23,07 | 23,77 | 2,50% | 1.726.547,00 |
| 10.10.2025 | 24,46 | 24,46 | 22,74 | 23,19 | -4,37% | 1.961.120,00 |
| 09.10.2025 | 24,06 | 24,46 | 23,18 | 24,25 | 0,71% | 2.342.244,00 |
| 08.10.2025 | 24,12 | 25,12 | 23,78 | 24,08 | 0,23% | 3.152.452,00 |
| 07.10.2025 | 22,95 | 24,30 | 22,60 | 24,03 | 5,10% | 3.032.600,00 |
| 06.10.2025 | 22,53 | 23,29 | 22,27 | 22,86 | 1,92% | 2.303.635,00 |
| 03.10.2025 | 21,98 | 22,62 | 21,91 | 22,43 | 2,42% | 1.676.315,00 |
| 02.10.2025 | 22,25 | 22,51 | 21,35 | 21,90 | -0,68% | 1.790.791,00 |
| 01.10.2025 | 22,25 | 22,84 | 21,71 | 22,05 | -3,03% | 2.595.818,00 |
| 30.09.2025 | 22,87 | 23,33 | 22,68 | 22,74 | -0,26% | 3.013.975,00 |
| 29.09.2025 | 21,70 | 22,93 | 21,53 | 22,80 | 4,59% | 2.983.131,00 |
| 26.09.2025 | 22,23 | 22,40 | 21,15 | 21,80 | -2,90% | 3.721.961,00 |
| 25.09.2025 | 22,48 | 24,61 | 22,22 | 22,45 | 2,32% | 7.225.741,00 |
| 24.09.2025 | 22,48 | 22,67 | 21,85 | 21,94 | -2,27% | 2.500.407,00 |
| 23.09.2025 | 22,55 | 22,71 | 21,94 | 22,45 | -1,97% | 3.090.998,00 |
| 22.09.2025 | 24,00 | 24,20 | 22,38 | 22,90 | -3,70% | 4.607.086,00 |
| 19.09.2025 | 24,76 | 24,80 | 23,50 | 23,78 | -3,61% | 4.389.739,00 |
| 18.09.2025 | 25,03 | 25,38 | 24,63 | 24,67 | -1,32% | 2.234.829,00 |
| 17.09.2025 | 26,05 | 26,66 | 24,97 | 25,00 | -3,96% | 2.318.586,00 |
| 16.09.2025 | 26,59 | 28,00 | 26,00 | 26,03 | -2,76% | 1.724.649,00 |
| 15.09.2025 | 25,95 | 26,92 | 25,34 | 26,77 | 3,00% | 2.882.916,00 |
| 12.09.2025 | 26,83 | 27,14 | 25,64 | 25,99 | -3,74% | 2.211.515,00 |
| 11.09.2025 | 27,30 | 27,64 | 26,71 | 27,00 | -1,06% | 1.586.709,00 |
| 10.09.2025 | 27,65 | 27,98 | 27,26 | 27,29 | -1,83% | 2.360.058,00 |
| 09.09.2025 | 28,01 | 28,22 | 27,15 | 27,80 | -0,64% | 2.077.371,00 |
| 08.09.2025 | 28,85 | 28,90 | 27,67 | 27,98 | -3,02% | 2.122.120,00 |
| 05.09.2025 | 29,25 | 29,43 | 28,28 | 28,85 | 0,03% | 1.409.821,00 |
| 04.09.2025 | 29,17 | 29,33 | 28,20 | 28,84 | -1,30% | 1.607.782,00 |
| 03.09.2025 | 28,24 | 29,94 | 28,24 | 29,22 | 2,24% | 2.897.873,00 |
| 02.09.2025 | 29,05 | 29,28 | 27,81 | 28,58 | 3,25% | 3.973.401,00 |
| 29.08.2025 | 27,39 | 27,79 | 26,86 | 27,68 | 0,80% | 2.174.424,00 |
| 28.08.2025 | 28,16 | 28,56 | 27,23 | 27,46 | -1,93% | 1.818.246,00 |
| 27.08.2025 | 27,64 | 28,82 | 27,30 | 28,00 | 0,97% | 1.601.153,00 |
| 26.08.2025 | 26,15 | 27,80 | 26,15 | 27,73 | 5,64% | 2.868.955,00 |
| 25.08.2025 | 26,95 | 27,04 | 26,06 | 26,25 | -2,20% | 2.221.466,00 |
| 22.08.2025 | 27,30 | 27,69 | 26,17 | 26,84 | -1,68% | 2.601.635,00 |
| 21.08.2025 | 27,35 | 27,88 | 26,96 | 27,30 | -0,18% | 1.540.645,00 |
| 20.08.2025 | 27,07 | 27,43 | 26,47 | 27,35 | 0,89% | 2.629.301,00 |
| 19.08.2025 | 27,72 | 28,00 | 26,71 | 27,11 | -2,20% | 2.243.872,00 |