13,755€
-0,76%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,65 | 13,92 | 13,53 | 13,76 | -0,76% | - |
| 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% | - |
| 11.04.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -5,13% | - |
| 10.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 7,88% | - |
| 09.04.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -8,81% | - |
| 08.04.2025 | 11,25 | 11,69 | 11,25 | 11,69 | 6,27% | 171,00 |
| 07.04.2025 | 11,04 | 11,04 | 11,00 | 11,00 | -12,49% | 100,00 |
| 04.04.2025 | 12,61 | 12,61 | 12,57 | 12,57 | 0,88% | 80,00 |
| 03.04.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -6,39% | - |
| 02.04.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -1,41% | - |
| 01.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,85% | - |
| 31.03.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 0,50% | 200,00 |
| 28.03.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 2,34% | - |
| 27.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -4,55% | - |
| 26.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,28% | - |
| 25.03.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 3,91% | - |
| 24.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,20% | - |
| 21.03.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 4,13% | - |
| 20.03.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 5,20% | - |
| 19.03.2025 | 13,34 | 13,34 | 12,88 | 12,88 | -3,74% | 250,00 |
| 18.03.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 1,98% | - |
| 17.03.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,61% | - |
| 14.03.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 0,08% | 100,00 |
| 13.03.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 4,52% | - |
| 12.03.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,16% | - |
| 11.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -6,94% | - |
| 10.03.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -1,53% | - |
| 07.03.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -3,37% | - |
| 06.03.2025 | 14,23 | 14,23 | 14,23 | 14,23 | 0,64% | - |
| 05.03.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,57% | - |
| 04.03.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -4,74% | - |
| 03.03.2025 | 14,76 | 14,76 | 14,76 | 14,76 | 0,75% | - |
| 28.02.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 0,14% | - |
| 27.02.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 0,07% | - |
| 26.02.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -2,79% | - |
| 25.02.2025 | 15,03 | 15,04 | 15,03 | 15,04 | -0,99% | 327,00 |
| 24.02.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -2,57% | - |
| 21.02.2025 | 15,59 | 15,59 | 15,59 | 15,59 | -0,70% | - |
| 20.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,77% | - |
| 19.02.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 1,30% | - |
| 18.02.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 0,39% | - |
| 17.02.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 0,26% | - |
| 14.02.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -1,10% | - |
| 13.02.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,58% | - |
| 12.02.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -0,38% | - |
| 11.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 10.02.2025 | 15,14 | 15,40 | 15,14 | 15,40 | 0,98% | 1.304,00 |
| 07.02.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 1,67% | - |
| 06.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,52% | - |
| 05.02.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 3,57% | - |
| 04.02.2025 | 13,77 | 13,99 | 13,77 | 13,99 | 2,64% | 178,00 |
| 03.02.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -0,94% | - |
| 31.01.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 1,33% | - |
| 30.01.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -1,59% | - |
| 29.01.2025 | 13,48 | 13,80 | 13,48 | 13,80 | 0,00% | 267,00 |
| 28.01.2025 | 13,31 | 13,80 | 13,31 | 13,80 | 2,91% | 633,00 |
| 27.01.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -1,69% | - |
| 24.01.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 2,71% | - |
| 23.01.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,99% | - |
| 22.01.2025 | 12,99 | 13,15 | 12,99 | 13,15 | 0,84% | 1.133,00 |
| 21.01.2025 | 12,32 | 13,04 | 12,32 | 13,04 | 3,25% | 1.774,00 |
| 20.01.2025 | 12,39 | 12,63 | 12,39 | 12,63 | 4,90% | 1.614,00 |
| 17.01.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 3,08% | - |
| 16.01.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 6,76% | - |
| 15.01.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -3,70% | - |
| 14.01.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -3,89% | - |
| 13.01.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -1,50% | - |
| 10.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | - |
| 09.01.2025 | 11,98 | 11,98 | 11,95 | 11,95 | -1,32% | 200,00 |
| 08.01.2025 | 11,87 | 12,11 | 11,87 | 12,11 | 4,22% | 842,00 |
| 07.01.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -1,53% | - |
| 06.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,11% | - |
| 03.01.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 3,37% | - |
| 02.01.2025 | 11,23 | 11,29 | 11,23 | 11,29 | 2,73% | 24,00 |
| 30.12.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -2,05% | - |
| 27.12.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 6,65% | - |
| 23.12.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 4,37% | - |
| 20.12.2024 | 10,12 | 10,12 | 10,08 | 10,08 | -1,08% | 100,00 |
| 19.12.2024 | 10,19 | 10,19 | 10,19 | 10,19 | -4,32% | - |
| 18.12.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 2,50% | - |
| 17.12.2024 | 10,39 | 10,39 | 10,39 | 10,39 | 0,97% | - |
| 16.12.2024 | 10,29 | 10,29 | 10,29 | 10,29 | -1,34% | - |
| 13.12.2024 | 10,43 | 10,43 | 10,43 | 10,43 | 1,16% | - |
| 12.12.2024 | 10,31 | 10,31 | 10,31 | 10,31 | 2,18% | - |
| 11.12.2024 | 10,09 | 10,09 | 10,09 | 10,09 | -2,04% | - |