13,730€
-1,22%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,69 | 13,91 | 13,54 | 13,76 | -1,01% | 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 |
| 14.04.2025 | 12,00 | 12,29 | 11,75 | 12,20 | 3,35% | - |
| 11.04.2025 | 10,89 | 11,80 | 10,89 | 11,80 | 1,11% | 110,00 |
| 10.04.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -1,44% | 35,00 |
| 09.04.2025 | 10,50 | 11,84 | 10,50 | 11,84 | 3,14% | 763,00 |
| 08.04.2025 | 11,57 | 11,76 | 11,42 | 11,48 | 1,32% | 385,00 |
| 07.04.2025 | 10,94 | 11,33 | 10,94 | 11,33 | -3,74% | 254,00 |
| 04.04.2025 | 12,72 | 12,83 | 11,72 | 11,77 | -7,69% | - |
| 03.04.2025 | 12,46 | 12,75 | 12,43 | 12,75 | -4,67% | 427,00 |
| 02.04.2025 | 13,41 | 13,58 | 13,06 | 13,38 | -2,73% | - |
| 01.04.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 3,23% | 146,00 |
| 31.03.2025 | 13,68 | 14,00 | 13,32 | 13,32 | -6,33% | 1.551,00 |
| 28.03.2025 | 13,87 | 14,27 | 13,87 | 14,22 | -0,56% | 440,00 |
| 27.03.2025 | 14,33 | 14,33 | 14,30 | 14,30 | 4,00% | 137,00 |
| 26.03.2025 | 14,46 | 14,46 | 13,75 | 13,75 | -4,88% | 219,00 |
| 25.03.2025 | 14,52 | 14,59 | 14,31 | 14,46 | 3,40% | - |
| 24.03.2025 | 14,31 | 14,31 | 13,98 | 13,98 | -1,55% | 80,00 |
| 21.03.2025 | 14,25 | 14,49 | 14,20 | 14,20 | 0,21% | 281,00 |
| 20.03.2025 | 13,47 | 14,35 | 13,47 | 14,17 | 5,75% | 639,00 |
| 19.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,40% | 120,00 |
| 18.03.2025 | 13,30 | 13,59 | 13,30 | 13,59 | 0,00% | 9,00 |
| 17.03.2025 | 13,40 | 13,59 | 13,06 | 13,59 | 2,57% | 820,00 |
| 14.03.2025 | 13,23 | 13,35 | 13,22 | 13,25 | 0,45% | 942,00 |
| 13.03.2025 | 13,11 | 13,19 | 13,11 | 13,19 | -0,94% | 200,00 |
| 12.03.2025 | 12,75 | 13,42 | 12,74 | 13,32 | 8,69% | - |
| 11.03.2025 | 12,92 | 12,92 | 12,25 | 12,25 | -2,23% | 330,00 |
| 10.03.2025 | 12,74 | 12,77 | 12,53 | 12,53 | -6,98% | 6.122,00 |
| 07.03.2025 | 14,14 | 14,14 | 13,47 | 13,47 | -4,20% | 461,00 |
| 06.03.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -1,33% | 100,00 |
| 05.03.2025 | 14,07 | 14,25 | 14,07 | 14,25 | -0,42% | 257,00 |
| 04.03.2025 | 14,06 | 14,31 | 14,01 | 14,31 | -4,85% | 437,00 |
| 03.03.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 3,37% | 1,00 |
| 28.02.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 5,21% | 40,00 |
| 27.02.2025 | 15,10 | 15,10 | 13,82 | 13,83 | -6,24% | 895,00 |
| 26.02.2025 | 14,82 | 14,87 | 14,58 | 14,75 | -0,47% | - |
| 25.02.2025 | 14,96 | 14,96 | 14,61 | 14,82 | -2,24% | 3.304,00 |
| 24.02.2025 | 15,54 | 15,57 | 15,16 | 15,16 | -2,76% | 68,00 |
| 21.02.2025 | 15,63 | 15,63 | 15,59 | 15,59 | 0,06% | 380,00 |
| 20.02.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,14% | 1.000,00 |
| 19.02.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,45% | 200,00 |
| 18.02.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 0,32% | 20,00 |
| 17.02.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 1,20% | 4,00 |
| 14.02.2025 | 15,46 | 15,46 | 15,19 | 15,46 | 1,01% | - |
| 13.02.2025 | 15,45 | 15,47 | 15,30 | 15,30 | -3,04% | 420,00 |
| 12.02.2025 | 15,34 | 15,78 | 15,34 | 15,78 | 0,90% | 128,00 |
| 11.02.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -1,94% | 30,00 |
| 10.02.2025 | 15,20 | 15,95 | 15,20 | 15,95 | 3,24% | 1.521,00 |
| 07.02.2025 | 15,21 | 15,55 | 14,92 | 15,45 | 0,85% | 468,00 |
| 06.02.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 0,46% | 100,00 |
| 05.02.2025 | 14,57 | 15,25 | 14,14 | 15,25 | 8,93% | 1.426,00 |
| 04.02.2025 | 14,04 | 14,04 | 13,72 | 14,00 | 1,52% | 1.255,00 |
| 03.02.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -1,50% | 1,00 |
| 31.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 10,00 |
| 30.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 25,00 |
| 29.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,55% | 267,00 |
| 28.01.2025 | 13,47 | 13,59 | 13,47 | 13,59 | 1,19% | 120,00 |
| 27.01.2025 | 13,15 | 13,43 | 13,15 | 13,43 | -1,40% | 250,00 |
| 24.01.2025 | 13,61 | 13,63 | 13,61 | 13,62 | -0,22% | 1.517,00 |
| 23.01.2025 | 13,49 | 13,65 | 13,12 | 13,65 | 3,25% | 748,00 |
| 22.01.2025 | 13,26 | 13,26 | 13,20 | 13,22 | 1,30% | 167,00 |
| 21.01.2025 | 13,00 | 13,05 | 13,00 | 13,05 | 3,74% | 150,00 |
| 20.01.2025 | 12,61 | 12,62 | 12,58 | 12,58 | 0,12% | 625,00 |
| 17.01.2025 | 12,19 | 12,58 | 11,99 | 12,57 | 4,71% | - |
| 16.01.2025 | 11,74 | 12,00 | 11,74 | 12,00 | 7,72% | 16,00 |
| 15.01.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -0,89% | 6,00 |
| 14.01.2025 | 11,43 | 11,43 | 11,24 | 11,24 | -2,26% | 1.015,00 |
| 13.01.2025 | 11,90 | 11,90 | 11,50 | 11,50 | -6,28% | 1.678,00 |
| 10.01.2025 | 11,92 | 12,32 | 11,92 | 12,27 | 2,34% | 389,00 |
| 09.01.2025 | 12,15 | 12,15 | 11,99 | 11,99 | -0,08% | 150,00 |
| 08.01.2025 | 12,14 | 12,14 | 12,00 | 12,00 | 2,56% | 150,00 |
| 07.01.2025 | 11,67 | 11,70 | 11,67 | 11,70 | 0,78% | 1.254,00 |
| 06.01.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -5,30% | 100,00 |
| 03.01.2025 | 11,93 | 12,26 | 11,93 | 12,26 | 6,70% | 516,00 |
| 02.01.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 3,23% | 1,00 |
| 30.12.2024 | 10,98 | 11,36 | 10,98 | 11,13 | 1,83% | 673,00 |
| 27.12.2024 | 11,43 | 11,43 | 10,93 | 10,93 | 3,02% | 651,00 |
| 23.12.2024 | 10,82 | 10,82 | 10,61 | 10,61 | 1,05% | 52,00 |
| 20.12.2024 | 10,06 | 10,50 | 10,06 | 10,50 | 1,65% | 109,00 |
| 19.12.2024 | 10,80 | 10,80 | 10,01 | 10,33 | 2,38% | 2.681,00 |
| 18.12.2024 | 10,38 | 10,38 | 10,09 | 10,09 | -3,81% | 680,00 |
| 17.12.2024 | 10,49 | 10,49 | 10,49 | 10,49 | 0,38% | 16,00 |
| 16.12.2024 | 10,48 | 10,48 | 10,45 | 10,45 | 2,55% | 41,00 |
| 13.12.2024 | 10,19 | 10,19 | 10,19 | 10,19 | -0,68% | 100,00 |
| 12.12.2024 | 10,46 | 10,46 | 10,26 | 10,26 | -1,63% | 227,00 |
| 11.12.2024 | 10,43 | 10,43 | 10,43 | 10,43 | 2,00% | 630,00 |