70,180€
-0,43%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 69,54 | 71,44 | 69,02 | 70,16 | -0,45% | - |
| 08.07.2026 | 71,18 | 71,18 | 70,48 | 70,48 | 2,32% | 50,00 |
| 07.07.2026 | 68,88 | 68,88 | 68,88 | 68,88 | -1,12% | - |
| 06.07.2026 | 69,62 | 69,66 | 69,62 | 69,66 | 1,46% | 50,00 |
| 03.07.2026 | 68,66 | 68,66 | 68,66 | 68,66 | -2,50% | 150,00 |
| 02.07.2026 | 69,14 | 71,36 | 69,14 | 70,42 | 1,44% | 502,00 |
| 01.07.2026 | 69,42 | 69,42 | 69,42 | 69,42 | -0,43% | - |
| 30.06.2026 | 65,74 | 69,72 | 65,74 | 69,72 | 4,47% | 198,00 |
| 29.06.2026 | 73,48 | 73,48 | 66,74 | 66,74 | -0,54% | 1.245,00 |
| 26.06.2026 | 67,10 | 67,10 | 67,10 | 67,10 | 0,18% | - |
| 25.06.2026 | 66,12 | 66,98 | 66,12 | 66,98 | 2,01% | 350,00 |
| 24.06.2026 | 64,66 | 65,66 | 64,66 | 65,66 | -1,32% | 35,00 |
| 23.06.2026 | 65,50 | 66,84 | 65,50 | 66,54 | 8,09% | 300,00 |
| 22.06.2026 | 61,56 | 61,56 | 61,56 | 61,56 | -0,16% | - |
| 19.06.2026 | 61,66 | 61,66 | 61,66 | 61,66 | 4,09% | - |
| 18.06.2026 | 59,24 | 59,24 | 59,24 | 59,24 | 1,93% | - |
| 17.06.2026 | 58,12 | 58,12 | 58,12 | 58,12 | -2,71% | - |
| 16.06.2026 | 61,56 | 61,56 | 58,70 | 59,74 | -0,27% | 124,00 |
| 15.06.2026 | 61,16 | 61,16 | 59,90 | 59,90 | -3,73% | 23,00 |
| 12.06.2026 | 61,52 | 62,22 | 61,52 | 62,22 | 10,95% | 915,00 |
| 11.06.2026 | 56,08 | 56,08 | 56,08 | 56,08 | 1,82% | - |
| 10.06.2026 | 55,08 | 55,08 | 55,08 | 55,08 | -2,10% | - |
| 09.06.2026 | 55,20 | 56,26 | 55,20 | 56,26 | 2,22% | 155,00 |
| 08.06.2026 | 55,04 | 55,04 | 55,04 | 55,04 | 2,92% | - |
| 05.06.2026 | 53,48 | 53,48 | 53,48 | 53,48 | 12,49% | - |
| 04.06.2026 | 47,54 | 47,54 | 47,54 | 47,54 | 1,19% | - |
| 03.06.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -6,19% | - |
| 02.06.2026 | 50,08 | 50,08 | 50,08 | 50,08 | -1,61% | - |
| 01.06.2026 | 52,58 | 53,10 | 50,90 | 50,90 | -3,56% | 472,00 |
| 29.05.2026 | 52,78 | 52,78 | 52,78 | 52,78 | -0,23% | - |
| 28.05.2026 | 52,90 | 52,90 | 52,90 | 52,90 | 2,20% | - |
| 27.05.2026 | 51,76 | 51,76 | 51,76 | 51,76 | -0,35% | - |
| 26.05.2026 | 51,94 | 51,94 | 51,94 | 51,94 | -0,35% | - |
| 25.05.2026 | 52,12 | 52,12 | 52,12 | 52,12 | -1,47% | - |
| 22.05.2026 | 52,90 | 52,90 | 52,90 | 52,90 | 0,57% | - |
| 21.05.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 2,69% | - |
| 20.05.2026 | 51,22 | 51,22 | 51,22 | 51,22 | 5,72% | - |
| 19.05.2026 | 48,45 | 48,45 | 48,45 | 48,45 | -0,08% | - |
| 18.05.2026 | 48,49 | 48,49 | 48,49 | 48,49 | -3,33% | - |
| 15.05.2026 | 50,16 | 50,16 | 50,16 | 50,16 | 1,44% | - |
| 14.05.2026 | 49,45 | 49,45 | 49,45 | 49,45 | 3,37% | - |
| 13.05.2026 | 47,84 | 47,84 | 47,84 | 47,84 | 7,36% | - |
| 12.05.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 19,37% | - |
| 11.05.2026 | 36,49 | 37,33 | 36,49 | 37,33 | 2,92% | 215,00 |
| 08.05.2026 | 35,67 | 36,27 | 35,67 | 36,27 | 1,74% | 100,00 |
| 07.05.2026 | 35,65 | 35,65 | 35,65 | 35,65 | 5,47% | - |
| 06.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,55% | - |
| 05.05.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -1,69% | - |
| 04.05.2026 | 33,05 | 33,20 | 33,05 | 33,20 | 2,28% | 1.071,00 |
| 30.04.2026 | 32,46 | 32,46 | 32,46 | 32,46 | 1,79% | - |
| 29.04.2026 | 31,89 | 31,89 | 31,89 | 31,89 | 0,95% | - |
| 28.04.2026 | 31,59 | 31,59 | 31,59 | 31,59 | -1,47% | - |
| 27.04.2026 | 31,52 | 32,06 | 31,52 | 32,06 | 1,01% | 280,00 |
| 24.04.2026 | 31,74 | 31,74 | 31,74 | 31,74 | 1,28% | - |
| 23.04.2026 | 31,34 | 31,34 | 31,34 | 31,34 | 0,42% | - |
| 22.04.2026 | 31,21 | 31,21 | 31,21 | 31,21 | -3,67% | - |
| 21.04.2026 | 31,70 | 32,40 | 31,70 | 32,40 | -2,38% | 275,00 |
| 20.04.2026 | 33,19 | 33,19 | 33,19 | 33,19 | -0,72% | - |
| 17.04.2026 | 34,99 | 34,99 | 33,43 | 33,43 | -0,65% | 118,00 |
| 16.04.2026 | 33,65 | 33,65 | 33,65 | 33,65 | 3,60% | - |
| 15.04.2026 | 32,48 | 32,48 | 32,48 | 32,48 | -0,55% | - |
| 14.04.2026 | 32,66 | 32,66 | 32,66 | 32,66 | -0,09% | - |
| 13.04.2026 | 32,69 | 32,69 | 32,69 | 32,69 | -7,47% | - |
| 10.04.2026 | 35,33 | 35,33 | 35,33 | 35,33 | 8,77% | - |
| 09.04.2026 | 32,48 | 32,48 | 32,48 | 32,48 | 0,19% | - |
| 08.04.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -1,25% | - |
| 07.04.2026 | 32,83 | 32,83 | 32,83 | 32,83 | 1,96% | - |
| 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% | - |