32,660€
0,99%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,86 | 32,20 | 31,86 | 32,20 | -0,43% | 195,00 |
| 01.04.2026 | 32,34 | 32,34 | 32,34 | 32,34 | 6,59% | - |
| 31.03.2026 | 30,34 | 30,34 | 30,34 | 30,34 | 0,66% | - |
| 30.03.2026 | 30,14 | 30,14 | 30,14 | 30,14 | -4,56% | - |
| 27.03.2026 | 31,58 | 31,58 | 31,58 | 31,58 | 0,45% | - |
| 26.03.2026 | 31,44 | 31,44 | 31,44 | 31,44 | 4,73% | - |
| 25.03.2026 | 30,02 | 30,02 | 30,02 | 30,02 | -0,99% | - |
| 24.03.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -2,07% | - |
| 23.03.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -3,31% | - |
| 20.03.2026 | 32,02 | 32,02 | 32,02 | 32,02 | 1,52% | - |
| 19.03.2026 | 31,54 | 31,54 | 31,54 | 31,54 | -0,88% | - |
| 18.03.2026 | 31,62 | 31,82 | 31,62 | 31,82 | 3,24% | 117,00 |
| 17.03.2026 | 30,82 | 30,82 | 30,82 | 30,82 | -3,57% | - |
| 16.03.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -1,42% | - |
| 13.03.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -2,11% | - |
| 12.03.2026 | 33,12 | 33,12 | 33,12 | 33,12 | 0,67% | - |
| 11.03.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -0,36% | - |
| 10.03.2026 | 30,50 | 33,02 | 30,50 | 33,02 | 7,98% | 45,00 |
| 09.03.2026 | 30,58 | 30,58 | 30,58 | 30,58 | 3,87% | - |
| 06.03.2026 | 29,44 | 29,44 | 29,44 | 29,44 | 5,90% | - |
| 05.03.2026 | 29,44 | 29,44 | 27,66 | 27,80 | 2,06% | 400,00 |
| 04.03.2026 | 27,24 | 27,24 | 27,24 | 27,24 | 3,73% | - |
| 03.03.2026 | 26,26 | 26,26 | 26,26 | 26,26 | 2,02% | - |
| 02.03.2026 | 25,74 | 25,74 | 25,74 | 25,74 | -0,31% | - |
| 27.02.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 2,06% | - |
| 26.02.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -10,03% | - |
| 25.02.2026 | 28,12 | 28,12 | 28,12 | 28,12 | 2,18% | - |
| 24.02.2026 | 27,52 | 27,52 | 27,52 | 27,52 | -2,41% | - |
| 23.02.2026 | 28,12 | 28,84 | 27,94 | 28,20 | -4,15% | 8.100,00 |
| 20.02.2026 | 29,42 | 29,42 | 29,42 | 29,42 | 0,20% | - |
| 19.02.2026 | 29,36 | 29,36 | 29,36 | 29,36 | -1,74% | - |
| 18.02.2026 | 28,28 | 29,88 | 28,28 | 29,88 | -6,39% | 234,00 |
| 17.02.2026 | 31,92 | 31,92 | 31,92 | 31,92 | 0,19% | - |
| 16.02.2026 | 31,86 | 31,86 | 31,86 | 31,86 | -2,15% | - |
| 13.02.2026 | 32,56 | 32,56 | 32,56 | 32,56 | -3,33% | - |
| 12.02.2026 | 33,68 | 33,68 | 33,68 | 33,68 | 0,72% | - |
| 11.02.2026 | 33,44 | 33,44 | 33,44 | 33,44 | -4,73% | - |
| 10.02.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -2,77% | - |
| 09.02.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 3,80% | - |
| 06.02.2026 | 34,78 | 34,78 | 34,78 | 34,78 | -7,20% | - |
| 05.02.2026 | 37,66 | 37,66 | 37,48 | 37,48 | 1,30% | 114,00 |
| 04.02.2026 | 39,28 | 39,28 | 37,00 | 37,00 | -0,22% | 420,00 |
| 03.02.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 6,25% | - |
| 02.02.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -3,75% | - |
| 30.01.2026 | 35,92 | 36,26 | 35,92 | 36,26 | 4,68% | 130,00 |
| 29.01.2026 | 34,64 | 34,64 | 34,64 | 34,64 | -0,97% | - |
| 28.01.2026 | 34,98 | 34,98 | 34,98 | 34,98 | -1,02% | - |
| 27.01.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 3,88% | - |
| 26.01.2026 | 33,90 | 34,02 | 33,90 | 34,02 | -2,52% | 200,00 |
| 23.01.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 3,38% | - |
| 22.01.2026 | 33,76 | 33,76 | 33,76 | 33,76 | -0,59% | - |
| 21.01.2026 | 33,26 | 33,96 | 33,26 | 33,96 | 6,79% | 200,00 |
| 20.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,30% | - |
| 19.01.2026 | 32,22 | 32,22 | 32,22 | 32,22 | -3,30% | - |
| 16.01.2026 | 33,32 | 33,32 | 33,32 | 33,32 | -3,14% | - |
| 15.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 5,59% | - |
| 14.01.2026 | 32,58 | 32,58 | 32,58 | 32,58 | 2,45% | - |
| 13.01.2026 | 31,08 | 31,80 | 31,08 | 31,80 | 4,54% | 115,00 |
| 12.01.2026 | 30,42 | 30,42 | 30,42 | 30,42 | -0,91% | - |
| 09.01.2026 | 27,00 | 30,70 | 27,00 | 30,70 | 17,27% | 435,00 |
| 08.01.2026 | 26,18 | 26,18 | 26,18 | 26,18 | 0,93% | - |
| 07.01.2026 | 25,94 | 25,94 | 25,94 | 25,94 | -5,05% | - |
| 06.01.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 3,48% | - |
| 05.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -4,21% | - |
| 02.01.2026 | 29,24 | 29,24 | 27,56 | 27,56 | -5,55% | 60,00 |
| 30.12.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 0,76% | - |
| 29.12.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -3,79% | - |
| 23.12.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 2,73% | - |
| 22.12.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,68% | - |
| 19.12.2025 | 28,48 | 29,50 | 28,48 | 29,50 | 2,64% | 10,00 |
| 18.12.2025 | 28,74 | 28,74 | 28,74 | 28,74 | -3,88% | - |
| 17.12.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 3,75% | - |
| 16.12.2025 | 28,82 | 28,82 | 28,82 | 28,82 | 2,34% | - |
| 15.12.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 2,25% | - |
| 12.12.2025 | 27,54 | 27,54 | 27,54 | 27,54 | 0,07% | - |
| 11.12.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -4,71% | - |
| 10.12.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -2,96% | - |
| 09.12.2025 | 29,76 | 29,76 | 29,76 | 29,76 | 1,92% | - |
| 08.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,54% | - |
| 05.12.2025 | 28,94 | 29,36 | 28,94 | 29,36 | 0,75% | 838,00 |
| 04.12.2025 | 28,68 | 29,14 | 28,68 | 29,14 | 12,68% | 60,00 |
| 03.12.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -6,51% | - |
| 02.12.2025 | 27,32 | 27,66 | 27,32 | 27,66 | 0,14% | 375,00 |
| 01.12.2025 | 27,62 | 27,62 | 27,62 | 27,62 | 1,77% | - |
| 28.11.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 0,15% | - |
| 27.11.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -2,38% | - |
| 26.11.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 8,10% | - |
| 25.11.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 2,64% | - |
| 24.11.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 1,62% | - |
| 21.11.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -5,67% | - |
| 20.11.2025 | 25,88 | 26,10 | 25,88 | 26,10 | 2,76% | 460,00 |
| 19.11.2025 | 26,02 | 26,02 | 25,40 | 25,40 | 5,39% | 300,00 |
| 18.11.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,67% | - |
| 17.11.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 4,18% | - |
| 14.11.2025 | 22,98 | 22,98 | 22,98 | 22,98 | -7,19% | - |
| 13.11.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 4,03% | - |
| 12.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,88% | - |
| 11.11.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 4,10% | - |
| 10.11.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 2,84% | - |
| 07.11.2025 | 22,00 | 22,00 | 21,82 | 21,82 | -5,54% | 169,00 |