23,074$
1,29%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,16 | 23,41 | 22,82 | 23,17 | 1,72% | - |
| 14.10.2025 | 23,76 | 23,84 | 22,39 | 22,78 | -4,16% | 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 | 22,75 | 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 | 2,52% | 2.303.635,00 |
| 03.10.2025 | 22,08 | 22,53 | 22,05 | 22,30 | 1,82% | - |
| 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 | -2,99% | 2.595.818,00 |
| 30.09.2025 | 22,87 | 23,33 | 22,68 | 22,73 | -0,31% | 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 | -1,24% | 2.234.829,00 |
| 17.09.2025 | 26,05 | 26,66 | 24,97 | 24,98 | -4,03% | 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 | -0,68% | 2.077.371,00 |
| 08.09.2025 | 28,85 | 28,90 | 27,67 | 27,99 | -2,98% | 2.109.607,00 |
| 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 | -1,37% | 1.607.782,00 |
| 03.09.2025 | 28,24 | 29,94 | 28,24 | 29,24 | 2,31% | 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 |
| 18.08.2025 | 26,25 | 27,75 | 26,00 | 27,72 | 6,82% | 3.294.533,00 |
| 15.08.2025 | 26,53 | 26,53 | 25,75 | 25,95 | -0,54% | 2.837.929,00 |
| 14.08.2025 | 24,89 | 26,65 | 24,53 | 26,09 | 3,53% | 4.267.361,00 |
| 13.08.2025 | 24,85 | 25,31 | 23,83 | 25,20 | 4,56% | 5.224.076,00 |
| 12.08.2025 | 22,90 | 24,83 | 21,61 | 24,10 | 13,79% | 10.692.409,00 |
| 11.08.2025 | 19,91 | 21,27 | 19,90 | 21,18 | 3,57% | 3.501.390,00 |
| 08.08.2025 | 19,40 | 20,64 | 19,02 | 20,45 | 6,45% | 2.390.506,00 |
| 07.08.2025 | 20,35 | 20,36 | 19,18 | 19,21 | -5,42% | 1.875.417,00 |
| 06.08.2025 | 19,74 | 20,57 | 19,59 | 20,31 | 1,20% | 1.886.786,00 |
| 05.08.2025 | 19,49 | 20,09 | 19,14 | 20,07 | 3,03% | 2.819.572,00 |
| 04.08.2025 | 18,20 | 19,96 | 17,82 | 19,48 | 10,18% | 2.824.222,00 |
| 01.08.2025 | 18,48 | 18,95 | 16,82 | 17,68 | -5,40% | 3.309.871,00 |
| 31.07.2025 | 19,05 | 19,34 | 18,31 | 18,69 | -2,20% | 1.731.462,00 |
| 30.07.2025 | 19,24 | 20,33 | 19,06 | 19,11 | -0,78% | 2.591.290,00 |
| 29.07.2025 | 19,69 | 20,13 | 18,98 | 19,26 | -2,83% | 2.708.583,00 |
| 28.07.2025 | 19,63 | 19,94 | 19,26 | 19,82 | 1,12% | 3.025.385,00 |
| 25.07.2025 | 18,75 | 19,76 | 18,52 | 19,60 | 4,42% | 3.767.668,00 |
| 24.07.2025 | 17,76 | 18,97 | 17,68 | 18,77 | 5,75% | 3.303.757,00 |
| 23.07.2025 | 16,70 | 17,77 | 16,51 | 17,75 | 6,93% | 4.076.514,00 |
| 22.07.2025 | 15,16 | 16,74 | 15,12 | 16,60 | 9,93% | 3.956.203,00 |
| 21.07.2025 | 14,54 | 15,39 | 14,42 | 15,10 | 3,85% | 2.074.126,00 |
| 18.07.2025 | 14,70 | 14,97 | 14,25 | 14,54 | -0,41% | 1.766.126,00 |
| 17.07.2025 | 14,10 | 14,64 | 14,04 | 14,60 | 2,89% | 1.563.443,00 |
| 16.07.2025 | 14,56 | 14,67 | 14,10 | 14,19 | -2,21% | 1.609.498,00 |
| 15.07.2025 | 14,56 | 14,56 | 14,12 | 14,51 | 0,21% | 1.279.341,00 |
| 14.07.2025 | 14,17 | 14,99 | 13,88 | 14,48 | 2,77% | 2.997.836,00 |
| 11.07.2025 | 14,12 | 14,15 | 13,76 | 14,09 | -0,42% | 1.474.800,00 |
| 10.07.2025 | 13,45 | 14,16 | 13,24 | 14,15 | 4,97% | 2.517.468,00 |
| 09.07.2025 | 13,00 | 13,51 | 12,88 | 13,48 | 5,48% | 3.002.530,00 |
| 08.07.2025 | 12,50 | 12,87 | 12,21 | 12,78 | 2,65% | 2.776.770,00 |
| 07.07.2025 | 12,19 | 12,50 | 11,86 | 12,45 | 2,13% | 1.877.088,00 |
| 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 |