24,460€
-0,16%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 24,83 | 25,32 | 24,40 | 24,49 | -0,04% | - |
| 03.09.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,69% | - |
| 02.09.2025 | 23,44 | 24,92 | 23,44 | 24,92 | 6,50% | 120,00 |
| 01.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | - |
| 29.08.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -2,18% | - |
| 28.08.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 0,25% | - |
| 27.08.2025 | 23,76 | 23,76 | 23,76 | 23,76 | 6,36% | - |
| 26.08.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -1,67% | - |
| 25.08.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -1,65% | - |
| 22.08.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,69% | - |
| 21.08.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 0,61% | - |
| 20.08.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -1,95% | - |
| 19.08.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 7,38% | - |
| 18.08.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -1,61% | - |
| 15.08.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 2,86% | - |
| 14.08.2025 | 21,34 | 21,70 | 21,34 | 21,70 | 6,06% | 80,00 |
| 13.08.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 12,85% | - |
| 12.08.2025 | 17,72 | 18,13 | 17,72 | 18,13 | 3,42% | 170,00 |
| 11.08.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 7,35% | - |
| 08.08.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -5,22% | - |
| 07.08.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -0,81% | - |
| 06.08.2025 | 17,37 | 17,37 | 17,37 | 17,37 | 2,84% | - |
| 05.08.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 11,41% | - |
| 04.08.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -6,42% | - |
| 01.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -3,11% | - |
| 31.07.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -2,22% | - |
| 30.07.2025 | 16,52 | 17,10 | 16,52 | 17,10 | -0,06% | 820,00 |
| 29.07.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 3,32% | - |
| 28.07.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 4,48% | - |
| 25.07.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 6,09% | - |
| 24.07.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 6,71% | - |
| 23.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 9,38% | - |
| 22.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 21.07.2025 | 12,38 | 12,60 | 12,38 | 12,60 | 1,45% | 1.435,00 |
| 18.07.2025 | 12,45 | 12,45 | 12,42 | 12,42 | 2,64% | 53,00 |
| 17.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,26% | - |
| 16.07.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,96% | - |
| 15.07.2025 | 12,29 | 12,50 | 12,29 | 12,50 | 4,17% | 303,00 |
| 14.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,33% | - |
| 11.07.2025 | 12,00 | 12,00 | 11,96 | 11,96 | 5,00% | 8,00 |
| 10.07.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 5,27% | - |
| 09.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 2,85% | - |
| 08.07.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 2,83% | - |
| 07.07.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 0,10% | - |
| 04.07.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,10% | - |
| 03.07.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 1,29% | - |
| 02.07.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -3,91% | - |
| 01.07.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -5,15% | - |
| 30.06.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 1,19% | - |
| 27.06.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -5,20% | - |
| 26.06.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,79% | - |
| 25.06.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 1,29% | - |
| 24.06.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 1,67% | - |
| 23.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,65% | - |
| 20.06.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -0,59% | - |
| 19.06.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,42% | - |
| 18.06.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -2,23% | - |
| 17.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,08% | - |
| 16.06.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -2,74% | - |
| 13.06.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -1,04% | - |
| 12.06.2025 | 12,12 | 12,56 | 12,12 | 12,56 | -3,38% | 85,00 |
| 11.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,61% | - |
| 10.06.2025 | 15,64 | 15,64 | 13,08 | 13,08 | -16,85% | 800,00 |
| 09.06.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 0,70% | - |
| 06.06.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 2,23% | - |
| 05.06.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 4,16% | - |
| 04.06.2025 | 14,41 | 14,67 | 14,41 | 14,67 | 0,20% | 1.449,00 |
| 03.06.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 2,38% | - |
| 02.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 9,24% | - |
| 30.05.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 3,40% | - |
| 29.05.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -7,39% | - |
| 28.05.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -2,77% | - |
| 27.05.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 2,11% | - |
| 23.05.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -5,43% | - |
| 22.05.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -2,15% | - |
| 21.05.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,80% | - |
| 20.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -7,98% | - |
| 19.05.2025 | 16,70 | 16,70 | 16,30 | 16,30 | -4,34% | 1.138,00 |
| 16.05.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 3,09% | - |
| 15.05.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 16,57% | - |
| 14.05.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 1,00% | - |
| 13.05.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 3,08% | - |
| 12.05.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,15% | - |
| 09.05.2025 | 13,53 | 13,64 | 13,53 | 13,64 | -1,59% | 50,00 |
| 08.05.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 2,44% | - |
| 07.05.2025 | 13,53 | 13,53 | 13,53 | 13,53 | -3,97% | - |
| 06.05.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 1,66% | - |
| 05.05.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 12,68% | - |
| 02.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,50% | - |
| 30.04.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -4,85% | - |
| 29.04.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 0,65% | - |
| 28.04.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,16% | - |
| 25.04.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 3,63% | - |
| 24.04.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,34% | - |
| 23.04.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 4,03% | - |
| 22.04.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -4,52% | - |
| 17.04.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 1,61% | - |
| 16.04.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -2,40% | - |
| 15.04.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 2,12% | - |
| 14.04.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 8,25% | - |