24,460€
-3,24%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 25,11 | 25,40 | 24,40 | 24,49 | -3,13% | 197,00 |
| 03.09.2025 | 25,28 | 25,28 | 25,28 | 25,28 | 3,18% | 5,00 |
| 02.09.2025 | 24,44 | 26,00 | 24,32 | 24,50 | 4,52% | 4.890,00 |
| 01.09.2025 | 23,82 | 23,82 | 23,44 | 23,44 | -0,89% | 11,00 |
| 29.08.2025 | 23,51 | 23,74 | 23,01 | 23,65 | -0,38% | - |
| 28.08.2025 | 24,20 | 24,20 | 23,74 | 23,74 | -0,75% | 159,00 |
| 27.08.2025 | 23,66 | 23,92 | 23,66 | 23,92 | 3,10% | 105,00 |
| 26.08.2025 | 22,34 | 23,20 | 22,18 | 23,20 | 0,52% | 400,00 |
| 25.08.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -2,20% | 22,00 |
| 22.08.2025 | 23,76 | 23,76 | 23,60 | 23,60 | 0,08% | 70,00 |
| 21.08.2025 | 23,70 | 23,70 | 23,58 | 23,58 | 1,11% | 565,00 |
| 20.08.2025 | 23,20 | 23,32 | 22,90 | 23,32 | 0,78% | 307,00 |
| 19.08.2025 | 23,48 | 24,08 | 23,14 | 23,14 | -3,02% | 72,00 |
| 18.08.2025 | 22,28 | 23,86 | 22,24 | 23,86 | 6,14% | 241,00 |
| 15.08.2025 | 22,64 | 22,84 | 22,34 | 22,48 | -1,14% | 785,00 |
| 14.08.2025 | 21,50 | 22,74 | 21,24 | 22,74 | 5,77% | 380,00 |
| 13.08.2025 | 21,20 | 21,50 | 20,32 | 21,50 | 1,80% | 3.126,00 |
| 12.08.2025 | 17,97 | 21,50 | 17,97 | 21,12 | 23,44% | 1.345,00 |
| 11.08.2025 | 17,51 | 17,84 | 17,11 | 17,11 | -2,23% | 480,00 |
| 08.08.2025 | 16,69 | 17,50 | 16,67 | 17,50 | 3,67% | 2.520,00 |
| 07.08.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -2,71% | 50,00 |
| 06.08.2025 | 17,23 | 17,35 | 17,23 | 17,35 | 2,18% | 4,00 |
| 05.08.2025 | 16,73 | 16,98 | 16,58 | 16,98 | 1,37% | 2.752,00 |
| 04.08.2025 | 16,50 | 16,75 | 16,50 | 16,75 | 9,80% | 400,00 |
| 01.08.2025 | 16,30 | 16,41 | 14,62 | 15,26 | -4,72% | - |
| 31.07.2025 | 16,76 | 16,76 | 15,95 | 16,01 | -6,59% | 1.735,00 |
| 30.07.2025 | 16,55 | 17,14 | 16,55 | 17,14 | 5,15% | 186,00 |
| 29.07.2025 | 17,37 | 17,37 | 16,28 | 16,30 | -3,55% | 2.256,00 |
| 28.07.2025 | 16,63 | 16,90 | 16,62 | 16,90 | 1,62% | 3.868,00 |
| 25.07.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 5,19% | 314,00 |
| 24.07.2025 | 14,99 | 15,81 | 14,99 | 15,81 | 7,19% | 419,00 |
| 23.07.2025 | 14,29 | 14,75 | 14,03 | 14,75 | 5,89% | 6.247,00 |
| 22.07.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 7,82% | 70,00 |
| 21.07.2025 | 12,53 | 13,16 | 12,48 | 12,92 | 3,53% | - |
| 18.07.2025 | 12,59 | 12,85 | 12,27 | 12,48 | -0,91% | - |
| 17.07.2025 | 12,23 | 12,63 | 12,12 | 12,60 | 4,70% | - |
| 16.07.2025 | 12,50 | 12,55 | 12,03 | 12,03 | -4,37% | 498,00 |
| 15.07.2025 | 12,57 | 12,58 | 12,57 | 12,58 | 1,41% | 101,00 |
| 14.07.2025 | 12,00 | 12,82 | 11,90 | 12,41 | 2,86% | - |
| 11.07.2025 | 12,08 | 12,09 | 11,82 | 12,06 | 0,00% | - |
| 10.07.2025 | 11,45 | 12,07 | 11,32 | 12,06 | 4,87% | - |
| 09.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 5,22% | 8,00 |
| 08.07.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 4,10% | 50,00 |
| 07.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,29% | 100,00 |
| 04.07.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 2,05% | 43,00 |
| 03.07.2025 | 10,25 | 10,26 | 10,25 | 10,26 | 0,88% | 550,00 |
| 02.07.2025 | 10,59 | 10,59 | 10,17 | 10,17 | -3,14% | 4.407,00 |
| 01.07.2025 | 10,71 | 10,71 | 10,50 | 10,50 | -7,73% | 480,00 |
| 30.06.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,16% | 167,00 |
| 27.06.2025 | 10,98 | 11,25 | 10,98 | 11,25 | -4,26% | 1.284,00 |
| 26.06.2025 | 11,54 | 11,75 | 11,54 | 11,75 | 1,29% | 769,00 |
| 25.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,01% | 3.061,00 |
| 24.06.2025 | 11,70 | 11,96 | 11,70 | 11,96 | 1,53% | 51,00 |
| 23.06.2025 | 11,57 | 11,78 | 11,57 | 11,78 | 2,88% | 47,00 |
| 20.06.2025 | 11,83 | 11,96 | 11,42 | 11,45 | -2,51% | - |
| 19.06.2025 | 11,86 | 11,88 | 11,73 | 11,75 | -0,13% | - |
| 18.06.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -2,00% | 4,00 |
| 17.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,58% | 75,00 |
| 16.06.2025 | 12,36 | 12,36 | 12,07 | 12,07 | -1,15% | 61,00 |
| 13.06.2025 | 12,34 | 12,49 | 12,14 | 12,21 | -2,01% | - |
| 12.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,08% | 110,00 |
| 11.06.2025 | 13,20 | 13,32 | 12,37 | 12,47 | 3,92% | 260,00 |
| 10.06.2025 | 15,57 | 15,57 | 12,00 | 12,00 | -25,09% | 2.264,00 |
| 09.06.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,56% | 1,00 |
| 06.06.2025 | 16,00 | 16,32 | 16,00 | 16,11 | 3,94% | 199,00 |
| 05.06.2025 | 15,58 | 15,58 | 15,29 | 15,50 | 0,26% | 585,00 |
| 04.06.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 7,44% | 20,00 |
| 03.06.2025 | 14,53 | 14,53 | 14,39 | 14,39 | -3,42% | 982,00 |
| 02.06.2025 | 14,59 | 15,54 | 13,91 | 14,90 | 11,95% | 1.683,00 |
| 30.05.2025 | 13,37 | 13,39 | 13,03 | 13,31 | 2,38% | 557,00 |
| 29.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,44% | 85,00 |
| 28.05.2025 | 13,57 | 13,57 | 12,69 | 12,69 | -6,96% | 725,00 |
| 27.05.2025 | 13,83 | 14,51 | 12,84 | 13,64 | -4,01% | 1.961,00 |
| 26.05.2025 | 13,71 | 14,21 | 13,71 | 14,21 | 5,26% | 1.300,00 |
| 23.05.2025 | 14,02 | 14,13 | 13,50 | 13,50 | -2,32% | 978,00 |
| 22.05.2025 | 14,73 | 14,86 | 13,62 | 13,82 | -4,03% | - |
| 21.05.2025 | 15,21 | 15,34 | 14,40 | 14,40 | -5,70% | 305,00 |
| 20.05.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 4,30% | 70,00 |
| 19.05.2025 | 16,73 | 16,73 | 14,64 | 14,64 | -14,13% | 1.329,00 |
| 16.05.2025 | 17,37 | 17,43 | 16,99 | 17,05 | 0,47% | 1.090,00 |
| 15.05.2025 | 16,46 | 17,27 | 16,46 | 16,97 | 11,64% | 439,00 |
| 14.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 9,91% | 180,00 |
| 13.05.2025 | 13,94 | 14,30 | 13,83 | 13,83 | -2,40% | 417,00 |
| 12.05.2025 | 13,88 | 14,69 | 12,63 | 14,17 | 4,65% | - |
| 09.05.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -2,59% | 171,00 |
| 08.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,14% | 70,00 |
| 07.05.2025 | 13,89 | 13,89 | 13,88 | 13,88 | -0,86% | 101,00 |
| 06.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,64% | 131,00 |
| 05.05.2025 | 14,05 | 14,38 | 13,58 | 14,38 | 15,69% | 776,00 |
| 02.05.2025 | 12,45 | 12,45 | 12,43 | 12,43 | 0,61% | 181,00 |
| 30.04.2025 | 11,72 | 12,57 | 11,56 | 12,36 | 5,06% | - |
| 29.04.2025 | 12,50 | 12,54 | 11,30 | 11,76 | -5,66% | - |
| 28.04.2025 | 12,35 | 12,65 | 12,35 | 12,47 | 1,76% | - |
| 25.04.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 4,43% | 10,00 |
| 24.04.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -1,26% | 1,00 |
| 23.04.2025 | 12,18 | 12,48 | 11,88 | 11,88 | 0,17% | 1.252,00 |
| 22.04.2025 | 11,72 | 11,86 | 11,72 | 11,86 | -1,90% | 502,00 |
| 17.04.2025 | 12,17 | 12,37 | 11,90 | 12,09 | 0,58% | - |
| 16.04.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -2,75% | 415,00 |
| 15.04.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,35% | 2,00 |