19,925€
-2,14%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,62 | 20,16 | 19,44 | 19,97 | -1,94% | - |
| 14.10.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 4,84% | - |
| 13.10.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -6,81% | - |
| 10.10.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 1,56% | - |
| 09.10.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -2,10% | - |
| 08.10.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 8,15% | 115,00 |
| 07.10.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 2,16% | - |
| 06.10.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,90% | - |
| 03.10.2025 | 18,83 | 18,83 | 18,80 | 18,80 | 0,11% | 167,00 |
| 02.10.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -2,19% | - |
| 01.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | - |
| 30.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 4,39% | - |
| 29.09.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -3,25% | 283,00 |
| 26.09.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -2,36% | - |
| 25.09.2025 | 19,01 | 19,52 | 18,70 | 19,52 | 3,23% | 1.488,00 |
| 24.09.2025 | 18,85 | 18,91 | 18,80 | 18,91 | -1,87% | 1.054,00 |
| 23.09.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,05% | - |
| 22.09.2025 | 20,14 | 20,14 | 19,26 | 19,26 | -7,49% | 2.000,00 |
| 19.09.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,95% | - |
| 18.09.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -3,31% | - |
| 17.09.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -5,23% | - |
| 16.09.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 4,37% | 350,00 |
| 15.09.2025 | 22,00 | 22,00 | 21,98 | 21,98 | -0,09% | 45,00 |
| 12.09.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -6,02% | 502,00 |
| 11.09.2025 | 23,33 | 23,56 | 22,90 | 23,41 | -0,38% | 100,00 |
| 10.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,29% | - |
| 09.09.2025 | 23,77 | 23,88 | 23,12 | 23,20 | -4,25% | - |
| 08.09.2025 | 24,82 | 25,22 | 23,87 | 24,23 | -1,26% | 1.200,00 |
| 05.09.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -0,32% | - |
| 04.09.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 0,49% | - |
| 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% | - |