32,170€
-0,77%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 32,21 | 32,62 | 31,82 | 32,18 | -0,74% | 214,00 |
| 13.02.2026 | 32,85 | 34,20 | 32,05 | 32,42 | -1,55% | - |
| 12.02.2026 | 33,92 | 34,31 | 32,88 | 32,93 | -2,52% | - |
| 11.02.2026 | 33,68 | 33,78 | 33,48 | 33,78 | 0,42% | 1.662,00 |
| 10.02.2026 | 34,36 | 34,36 | 33,52 | 33,64 | -6,14% | 630,00 |
| 09.02.2026 | 35,96 | 35,96 | 35,84 | 35,84 | 0,50% | 110,00 |
| 06.02.2026 | 34,88 | 35,66 | 34,88 | 35,66 | -3,83% | 1.007,00 |
| 05.02.2026 | 38,70 | 39,50 | 37,08 | 37,08 | -0,59% | 2.800,00 |
| 04.02.2026 | 40,22 | 41,00 | 37,30 | 37,30 | -3,87% | 4.807,00 |
| 03.02.2026 | 38,10 | 38,80 | 37,62 | 38,80 | 2,11% | 254,00 |
| 02.02.2026 | 35,70 | 38,08 | 35,70 | 38,00 | 5,91% | 665,00 |
| 30.01.2026 | 36,04 | 36,04 | 35,66 | 35,88 | -1,97% | 760,00 |
| 29.01.2026 | 35,10 | 36,60 | 35,10 | 36,60 | 6,52% | 245,00 |
| 28.01.2026 | 35,42 | 35,42 | 34,36 | 34,36 | -4,29% | 7.359,00 |
| 27.01.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 2,45% | 118,00 |
| 26.01.2026 | 34,56 | 35,04 | 34,56 | 35,04 | 2,58% | 142,00 |
| 23.01.2026 | 34,14 | 35,04 | 34,14 | 34,16 | -1,67% | 2.548,00 |
| 22.01.2026 | 34,78 | 34,78 | 34,50 | 34,74 | 3,33% | 1.018,00 |
| 21.01.2026 | 34,02 | 34,02 | 33,38 | 33,62 | -2,27% | 206,00 |
| 20.01.2026 | 31,54 | 34,40 | 31,50 | 34,40 | 7,77% | 1.002,00 |
| 19.01.2026 | 31,92 | 31,92 | 31,92 | 31,92 | -3,68% | 6,00 |
| 16.01.2026 | 33,90 | 33,90 | 33,14 | 33,14 | -3,94% | 14,00 |
| 15.01.2026 | 34,72 | 35,00 | 34,50 | 34,50 | 0,00% | 6.095,00 |
| 14.01.2026 | 33,38 | 34,50 | 32,98 | 34,50 | 3,92% | 7.287,00 |
| 13.01.2026 | 31,68 | 33,20 | 30,98 | 33,20 | 6,41% | 6.210,00 |
| 12.01.2026 | 31,12 | 32,06 | 31,08 | 31,20 | -2,62% | 429,00 |
| 09.01.2026 | 27,92 | 32,04 | 26,00 | 32,04 | 18,32% | 7.644,00 |
| 08.01.2026 | 26,30 | 27,08 | 26,30 | 27,08 | 2,50% | 278,00 |
| 07.01.2026 | 25,98 | 26,44 | 25,98 | 26,42 | 2,88% | 533,00 |
| 06.01.2026 | 27,16 | 27,16 | 25,38 | 25,68 | -7,23% | 597,00 |
| 05.01.2026 | 26,76 | 27,68 | 26,42 | 27,68 | 3,90% | 73,00 |
| 02.01.2026 | 29,80 | 29,80 | 26,36 | 26,64 | -8,95% | 1.050,00 |
| 30.12.2025 | 29,24 | 29,26 | 29,22 | 29,26 | 0,34% | 166,00 |
| 29.12.2025 | 29,40 | 29,40 | 28,94 | 29,16 | -2,86% | 231,00 |
| 23.12.2025 | 30,68 | 30,68 | 30,02 | 30,02 | -0,66% | 354,00 |
| 22.12.2025 | 29,50 | 30,22 | 29,50 | 30,22 | 4,06% | 54,00 |
| 19.12.2025 | 28,78 | 29,04 | 28,78 | 29,04 | 0,69% | 282,00 |
| 18.12.2025 | 29,10 | 29,56 | 28,70 | 28,84 | -5,44% | - |
| 17.12.2025 | 29,86 | 30,50 | 29,86 | 30,50 | 1,43% | 68,00 |
| 16.12.2025 | 28,87 | 30,10 | 28,62 | 30,07 | 3,76% | - |
| 15.12.2025 | 28,78 | 29,02 | 28,78 | 28,98 | 2,11% | 208,00 |
| 12.12.2025 | 28,48 | 28,48 | 28,38 | 28,38 | 0,92% | 265,00 |
| 11.12.2025 | 27,72 | 28,12 | 27,72 | 28,12 | 1,59% | 113,00 |
| 10.12.2025 | 28,42 | 28,48 | 27,68 | 27,68 | -7,42% | 275,00 |
| 09.12.2025 | 30,00 | 30,00 | 29,88 | 29,90 | 2,26% | 6.300,00 |
| 08.12.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -0,61% | 19,00 |
| 05.12.2025 | 29,48 | 29,48 | 29,00 | 29,42 | 1,45% | 320,00 |
| 04.12.2025 | 29,22 | 29,22 | 28,62 | 29,00 | 0,55% | 499,00 |
| 03.12.2025 | 28,84 | 28,84 | 28,84 | 28,84 | 9,49% | 100,00 |
| 02.12.2025 | 27,04 | 27,90 | 26,34 | 26,34 | -5,73% | 535,00 |
| 01.12.2025 | 28,00 | 28,00 | 27,94 | 27,94 | -0,21% | 76,00 |
| 28.11.2025 | 27,45 | 28,15 | 27,43 | 28,00 | 1,16% | - |
| 27.11.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -0,29% | 9,00 |
| 26.11.2025 | 28,04 | 28,12 | 27,76 | 27,76 | -0,43% | 960,00 |
| 25.11.2025 | 25,64 | 27,90 | 25,34 | 27,88 | 10,37% | 1.480,00 |
| 24.11.2025 | 25,18 | 25,72 | 25,18 | 25,26 | 3,52% | 122,00 |
| 21.11.2025 | 24,28 | 24,40 | 24,28 | 24,40 | -2,48% | 1.099,00 |
| 20.11.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -2,42% | 600,00 |
| 19.11.2025 | 25,86 | 25,86 | 25,64 | 25,64 | -1,69% | 79,00 |
| 18.11.2025 | 24,48 | 26,08 | 24,48 | 26,08 | 6,62% | 1.007,00 |
| 17.11.2025 | 24,60 | 24,60 | 24,46 | 24,46 | 6,63% | 84,00 |
| 14.11.2025 | 22,94 | 22,94 | 22,94 | 22,94 | -4,42% | 45,00 |
| 13.11.2025 | 24,66 | 24,66 | 24,00 | 24,00 | 1,52% | 121,00 |
| 12.11.2025 | 24,34 | 24,34 | 23,36 | 23,64 | -0,08% | 799,00 |
| 11.11.2025 | 23,82 | 23,82 | 23,66 | 23,66 | 1,11% | 341,00 |
| 10.11.2025 | 23,10 | 23,40 | 23,10 | 23,40 | 6,17% | 162,00 |
| 07.11.2025 | 22,10 | 22,10 | 22,04 | 22,04 | -0,54% | 355,00 |
| 06.11.2025 | 22,72 | 23,34 | 22,14 | 22,16 | -2,81% | 1.116,00 |
| 05.11.2025 | 23,06 | 23,06 | 22,80 | 22,80 | -6,86% | 1.095,00 |
| 04.11.2025 | 21,84 | 25,04 | 21,54 | 24,48 | 11,99% | 1.060,00 |
| 03.11.2025 | 21,40 | 24,30 | 19,50 | 21,86 | 9,74% | 7.703,00 |
| 31.10.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -1,78% | 20,00 |
| 30.10.2025 | 19,60 | 20,28 | 19,60 | 20,28 | 1,30% | 450,00 |
| 29.10.2025 | 20,04 | 20,04 | 20,02 | 20,02 | -0,69% | 1.287,00 |
| 28.10.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 2,34% | 400,00 |
| 27.10.2025 | 19,59 | 19,73 | 19,59 | 19,70 | 4,51% | 333,00 |
| 24.10.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -3,68% | 1,00 |
| 23.10.2025 | 19,56 | 19,57 | 19,56 | 19,57 | -4,26% | 26,00 |
| 22.10.2025 | 20,16 | 20,44 | 20,16 | 20,44 | -1,26% | 231,00 |
| 21.10.2025 | 20,80 | 21,18 | 20,70 | 20,70 | 2,68% | 425,00 |
| 20.10.2025 | 19,25 | 20,16 | 19,25 | 20,16 | 1,05% | 209,00 |
| 17.10.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,25% | 47,00 |
| 16.10.2025 | 20,18 | 20,18 | 20,00 | 20,00 | 1,37% | 330,00 |
| 15.10.2025 | 19,87 | 19,87 | 19,73 | 19,73 | -3,09% | 32,00 |
| 14.10.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -1,36% | 200,00 |
| 13.10.2025 | 18,80 | 20,64 | 18,20 | 20,64 | 4,51% | 2.281,00 |
| 10.10.2025 | 20,96 | 20,96 | 19,75 | 19,75 | -2,81% | 701,00 |
| 09.10.2025 | 20,10 | 20,50 | 20,10 | 20,32 | -3,24% | 186,00 |
| 08.10.2025 | 21,18 | 21,18 | 21,00 | 21,00 | 0,57% | 911,00 |
| 07.10.2025 | 20,00 | 20,88 | 20,00 | 20,88 | 7,55% | 1.430,00 |
| 06.10.2025 | 19,22 | 19,86 | 19,09 | 19,42 | 0,86% | - |
| 03.10.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 4,73% | 14,00 |
| 02.10.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -1,66% | 9,00 |
| 01.10.2025 | 19,09 | 19,14 | 18,69 | 18,69 | -4,25% | 151,00 |
| 30.09.2025 | 19,68 | 19,68 | 19,52 | 19,52 | 2,68% | 253,00 |
| 29.09.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 3,71% | 59,00 |
| 26.09.2025 | 19,44 | 19,44 | 18,18 | 18,33 | -11,96% | 1.326,00 |
| 25.09.2025 | 19,45 | 20,82 | 19,45 | 20,82 | 10,28% | 286,00 |
| 24.09.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -3,77% | 1,00 |
| 23.09.2025 | 19,61 | 19,62 | 19,61 | 19,62 | 1,19% | 26,00 |