27,407$
-2,19%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 27,06 | 28,53 | 26,67 | 27,38 | -2,28% | 3.616.981,00 |
| 08.10.2026 | 26,34 | 29,35 | 26,34 | 28,02 | 5,06% | 5.259.541,00 |
| 07.10.2026 | 25,55 | 27,33 | 24,59 | 26,67 | 2,97% | 6.987.842,00 |
| 06.10.2026 | 27,95 | 28,30 | 25,76 | 25,90 | -6,33% | 5.313.684,00 |
| 05.10.2026 | 28,07 | 28,48 | 25,92 | 27,65 | -3,46% | 7.759.906,00 |
| 02.10.2026 | 26,69 | 29,18 | 26,31 | 28,64 | 2,32% | 8.404.136,00 |
| 01.10.2026 | 23,96 | 28,10 | 22,31 | 27,99 | -7,24% | 21.573.271,00 |
| 30.09.2026 | 70,54 | 71,93 | 29,86 | 30,18 | -57,33% | 22.953.195,00 |
| 29.09.2026 | 72,49 | 73,15 | 68,74 | 70,72 | -3,97% | 1.533.175,00 |
| 28.09.2026 | 68,05 | 74,74 | 67,66 | 73,64 | 7,61% | 1.206.348,00 |
| 25.09.2026 | 71,60 | 71,81 | 67,55 | 68,43 | -3,50% | 967.527,00 |
| 24.09.2026 | 67,04 | 71,41 | 66,75 | 70,92 | 5,07% | 1.026.910,00 |
| 23.09.2026 | 68,60 | 68,60 | 67,10 | 67,49 | -1,60% | 766.175,00 |
| 22.09.2026 | 66,59 | 68,76 | 66,00 | 68,59 | 3,27% | 1.139.041,00 |
| 21.09.2026 | 67,06 | 67,41 | 65,74 | 66,42 | -0,69% | 1.010.233,00 |
| 18.09.2026 | 68,08 | 68,72 | 66,57 | 66,88 | -2,15% | 3.896.374,00 |
| 17.09.2026 | 69,51 | 70,81 | 67,41 | 68,35 | -0,20% | 1.082.265,00 |
| 16.09.2026 | 65,67 | 69,87 | 65,34 | 68,49 | 4,18% | 1.296.635,00 |
| 15.09.2026 | 65,31 | 65,93 | 62,86 | 65,74 | 0,64% | 1.372.091,00 |
| 14.09.2026 | 66,79 | 66,80 | 65,13 | 65,32 | -2,13% | 1.074.364,00 |
| 11.09.2026 | 68,66 | 69,94 | 66,68 | 66,74 | -1,63% | 778.798,00 |
| 10.09.2026 | 67,87 | 68,35 | 66,62 | 67,85 | -1,84% | 955.031,00 |
| 09.09.2026 | 67,39 | 69,39 | 67,35 | 69,12 | 2,13% | 997.253,00 |
| 08.09.2026 | 68,00 | 69,21 | 67,07 | 67,68 | -1,43% | 1.330.043,00 |
| 04.09.2026 | 67,91 | 69,47 | 67,40 | 68,66 | 0,13% | 902.384,00 |
| 03.09.2026 | 69,77 | 70,75 | 68,15 | 68,57 | -1,59% | 932.021,00 |
| 02.09.2026 | 67,40 | 70,13 | 66,73 | 69,68 | 4,14% | 1.282.658,00 |
| 01.09.2026 | 67,70 | 69,00 | 66,10 | 66,91 | -1,85% | 1.410.012,00 |
| 31.08.2026 | 67,10 | 68,27 | 66,10 | 68,17 | 0,71% | 1.055.078,00 |
| 28.08.2026 | 69,99 | 70,31 | 67,57 | 67,69 | -3,13% | 926.770,00 |
| 27.08.2026 | 71,01 | 71,70 | 69,51 | 69,88 | -2,01% | 550.110,00 |
| 26.08.2026 | 70,14 | 72,96 | 70,00 | 71,31 | 1,18% | 846.140,00 |
| 25.08.2026 | 71,50 | 73,07 | 70,10 | 70,48 | 0,30% | 931.109,00 |
| 24.08.2026 | 67,77 | 71,11 | 67,41 | 70,27 | 2,40% | 1.291.338,00 |
| 21.08.2026 | 70,91 | 71,13 | 68,05 | 68,62 | -3,43% | 1.700.916,00 |
| 20.08.2026 | 73,54 | 74,53 | 70,85 | 71,06 | -5,79% | 1.583.468,00 |
| 19.08.2026 | 74,99 | 76,65 | 73,29 | 75,43 | 1,49% | 1.156.450,00 |
| 18.08.2026 | 76,20 | 76,58 | 72,83 | 74,32 | -4,35% | 1.448.833,00 |
| 17.08.2026 | 73,26 | 77,93 | 73,00 | 77,70 | 4,38% | 1.520.512,00 |
| 14.08.2026 | 71,98 | 76,90 | 71,53 | 74,44 | 3,25% | 2.516.548,00 |
| 13.08.2026 | 79,67 | 80,83 | 71,86 | 72,10 | -8,49% | 4.331.582,00 |
| 12.08.2026 | 83,64 | 86,91 | 78,34 | 78,79 | -10,53% | 3.990.786,00 |
| 11.08.2026 | 90,83 | 93,61 | 87,00 | 88,06 | -3,26% | 1.870.875,00 |
| 10.08.2026 | 89,94 | 92,36 | 87,62 | 91,03 | 0,90% | 1.650.112,00 |
| 07.08.2026 | 89,94 | 91,30 | 88,22 | 90,22 | 0,82% | 562.137,00 |
| 06.08.2026 | 89,25 | 91,57 | 88,80 | 89,49 | 0,30% | 682.166,00 |
| 05.08.2026 | 88,25 | 91,36 | 88,25 | 89,22 | 1,00% | 932.301,00 |
| 04.08.2026 | 85,76 | 89,57 | 85,25 | 88,34 | 5,35% | 1.111.591,00 |
| 03.08.2026 | 82,51 | 84,17 | 78,05 | 83,85 | -0,31% | 1.101.291,00 |
| 31.07.2026 | 86,24 | 87,46 | 82,53 | 84,11 | -3,11% | 1.131.962,00 |
| 30.07.2026 | 87,21 | 87,99 | 83,24 | 86,81 | -0,01% | 1.453.691,00 |
| 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 |