70,560€
0,28%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 69,90 | 71,44 | 69,67 | 70,21 | -0,21% | 88,00 |
| 08.07.2026 | 70,96 | 72,90 | 69,74 | 70,36 | -0,87% | 3.434,00 |
| 07.07.2026 | 71,22 | 71,22 | 70,70 | 70,98 | 1,37% | 3.328,00 |
| 06.07.2026 | 70,96 | 70,96 | 69,18 | 70,02 | -1,16% | 2.366,00 |
| 03.07.2026 | 70,16 | 70,84 | 70,10 | 70,84 | 2,49% | 374,00 |
| 02.07.2026 | 70,26 | 71,48 | 67,98 | 69,12 | -1,62% | 2.889,00 |
| 01.07.2026 | 70,04 | 71,30 | 68,96 | 70,26 | 0,69% | 2.633,00 |
| 30.06.2026 | 66,08 | 70,56 | 66,08 | 69,78 | 5,73% | 2.443,00 |
| 29.06.2026 | 69,54 | 76,10 | 62,26 | 66,00 | -4,68% | 15.854,00 |
| 26.06.2026 | 67,78 | 69,40 | 67,78 | 69,24 | 1,26% | 1.770,00 |
| 25.06.2026 | 67,00 | 68,38 | 66,52 | 68,38 | 2,33% | 232,00 |
| 24.06.2026 | 65,20 | 67,02 | 64,32 | 66,82 | 0,81% | 7.423,00 |
| 23.06.2026 | 65,22 | 67,80 | 64,96 | 66,28 | 1,07% | 1.180,00 |
| 22.06.2026 | 61,62 | 65,58 | 61,58 | 65,58 | 6,10% | 7.529,00 |
| 19.06.2026 | 61,73 | 61,99 | 61,66 | 61,81 | 3,15% | - |
| 18.06.2026 | 60,02 | 60,02 | 59,28 | 59,92 | 1,22% | 20,00 |
| 17.06.2026 | 58,54 | 59,20 | 58,54 | 59,20 | 1,44% | 155,00 |
| 16.06.2026 | 62,32 | 63,82 | 58,36 | 58,36 | -4,14% | 15.295,00 |
| 15.06.2026 | 62,02 | 63,04 | 60,00 | 60,88 | -1,96% | 713,00 |
| 12.06.2026 | 62,66 | 62,66 | 61,64 | 62,10 | -0,26% | 1.142,00 |
| 11.06.2026 | 57,48 | 62,42 | 57,48 | 62,26 | 8,66% | 9.552,00 |
| 10.06.2026 | 55,56 | 57,62 | 55,56 | 57,30 | 6,66% | 7.532,00 |
| 09.06.2026 | 56,88 | 56,88 | 53,72 | 53,72 | -4,62% | 4.673,00 |
| 08.06.2026 | 55,52 | 56,50 | 55,52 | 56,32 | 5,00% | 854,00 |
| 05.06.2026 | 55,02 | 56,00 | 53,64 | 53,64 | -4,08% | 8.879,00 |
| 04.06.2026 | 55,82 | 56,00 | 53,54 | 55,92 | 18,65% | 10.458,00 |
| 03.06.2026 | 47,13 | 47,13 | 47,13 | 47,13 | -0,72% | 50,00 |
| 02.06.2026 | 49,92 | 49,92 | 47,18 | 47,47 | -7,50% | 504,00 |
| 01.06.2026 | 53,48 | 53,48 | 50,30 | 51,32 | -4,57% | 13.817,00 |
| 29.05.2026 | 53,76 | 53,78 | 53,76 | 53,78 | 0,45% | 50,00 |
| 28.05.2026 | 53,82 | 53,82 | 53,54 | 53,54 | -0,85% | 6,00 |
| 27.05.2026 | 51,24 | 54,04 | 50,64 | 54,00 | 4,61% | 1.331,00 |
| 26.05.2026 | 51,06 | 51,62 | 51,06 | 51,62 | -2,84% | 35,00 |
| 25.05.2026 | 53,14 | 53,19 | 52,99 | 53,13 | 0,32% | - |
| 22.05.2026 | 53,96 | 54,19 | 52,50 | 52,96 | 0,61% | - |
| 21.05.2026 | 53,66 | 53,66 | 51,80 | 52,64 | -0,75% | 6.909,00 |
| 20.05.2026 | 51,82 | 53,16 | 51,82 | 53,04 | 2,79% | 342,00 |
| 19.05.2026 | 48,44 | 51,60 | 48,44 | 51,60 | 6,17% | 471,00 |
| 18.05.2026 | 49,22 | 49,22 | 48,60 | 48,60 | -3,88% | 1.015,00 |
| 15.05.2026 | 50,94 | 50,94 | 50,56 | 50,56 | -1,17% | 21,00 |
| 14.05.2026 | 49,20 | 51,40 | 48,56 | 51,16 | 5,25% | 8.099,00 |
| 13.05.2026 | 48,17 | 49,18 | 47,18 | 48,61 | 6,67% | 1.354,00 |
| 12.05.2026 | 44,11 | 45,57 | 42,87 | 45,57 | 4,04% | 1.686,00 |
| 11.05.2026 | 36,36 | 43,95 | 36,36 | 43,80 | 20,26% | 40.661,00 |
| 08.05.2026 | 36,42 | 36,42 | 36,42 | 36,42 | 2,53% | 203,00 |
| 07.05.2026 | 36,43 | 37,50 | 35,52 | 35,52 | 0,71% | 10.474,00 |
| 06.05.2026 | 33,99 | 36,22 | 33,99 | 35,27 | 8,22% | 24.244,00 |
| 05.05.2026 | 32,73 | 32,73 | 32,59 | 32,59 | -3,15% | 101,00 |
| 04.05.2026 | 33,31 | 33,77 | 32,50 | 33,65 | 1,75% | 14.415,00 |
| 30.04.2026 | 32,53 | 33,07 | 32,53 | 33,07 | 1,72% | 706,00 |
| 29.04.2026 | 32,33 | 32,75 | 31,82 | 32,51 | 3,87% | - |
| 28.04.2026 | 32,13 | 32,13 | 31,00 | 31,30 | -2,40% | 800,00 |
| 27.04.2026 | 32,07 | 32,07 | 32,07 | 32,07 | 1,04% | 200,00 |
| 24.04.2026 | 32,28 | 32,32 | 30,85 | 31,74 | -0,44% | - |
| 23.04.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 1,63% | 283,00 |
| 22.04.2026 | 31,87 | 32,17 | 31,37 | 31,37 | 1,95% | 910,00 |
| 21.04.2026 | 32,34 | 32,34 | 30,77 | 30,77 | -3,36% | 6.468,00 |
| 20.04.2026 | 33,69 | 33,69 | 31,84 | 31,84 | -5,18% | 13.372,00 |
| 17.04.2026 | 34,72 | 34,74 | 32,70 | 33,58 | -5,78% | 16.777,00 |
| 16.04.2026 | 33,75 | 35,64 | 33,35 | 35,64 | 7,19% | 11.030,00 |
| 15.04.2026 | 33,15 | 33,25 | 33,15 | 33,25 | 1,46% | 376,00 |
| 14.04.2026 | 33,01 | 33,72 | 32,53 | 32,77 | -0,67% | - |
| 13.04.2026 | 32,73 | 33,35 | 32,38 | 32,99 | -6,54% | - |
| 10.04.2026 | 37,50 | 37,50 | 35,30 | 35,30 | 6,33% | 12.517,00 |
| 09.04.2026 | 32,96 | 33,20 | 32,96 | 33,20 | 1,72% | 8.080,00 |
| 08.04.2026 | 33,08 | 33,17 | 32,18 | 32,64 | -0,24% | - |
| 07.04.2026 | 32,97 | 33,60 | 32,72 | 32,72 | 0,43% | 1.675,00 |
| 02.04.2026 | 32,58 | 32,58 | 32,58 | 32,58 | -0,37% | 75,00 |
| 01.04.2026 | 33,20 | 33,32 | 32,70 | 32,70 | -1,03% | 8.707,00 |
| 31.03.2026 | 30,52 | 33,04 | 30,52 | 33,04 | 6,72% | 3.951,00 |
| 30.03.2026 | 30,96 | 30,96 | 30,96 | 30,96 | 1,84% | 1,00 |
| 27.03.2026 | 32,16 | 32,16 | 30,40 | 30,40 | -7,60% | 385,00 |
| 26.03.2026 | 31,72 | 32,92 | 31,72 | 32,90 | 8,94% | 5.450,00 |
| 25.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,05% | 30,00 |
| 24.03.2026 | 30,64 | 30,95 | 29,54 | 30,52 | -3,05% | - |
| 23.03.2026 | 31,70 | 31,70 | 31,08 | 31,48 | -1,25% | 498,00 |
| 20.03.2026 | 32,18 | 32,49 | 31,52 | 31,88 | -1,45% | - |
| 19.03.2026 | 31,52 | 32,59 | 31,38 | 32,35 | 1,67% | - |
| 18.03.2026 | 32,46 | 32,46 | 31,82 | 31,82 | 3,65% | 110,00 |
| 17.03.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -0,90% | 5,00 |
| 16.03.2026 | 32,62 | 32,62 | 30,98 | 30,98 | -2,33% | 4,00 |
| 13.03.2026 | 31,72 | 31,72 | 31,72 | 31,72 | -2,94% | 45,00 |
| 12.03.2026 | 32,68 | 32,68 | 32,68 | 32,68 | -2,51% | 1.070,00 |
| 11.03.2026 | 33,30 | 33,62 | 33,30 | 33,52 | -0,36% | 640,00 |
| 10.03.2026 | 32,36 | 33,64 | 32,36 | 33,64 | 10,15% | 6.186,00 |
| 09.03.2026 | 30,65 | 31,50 | 30,23 | 30,54 | -1,67% | - |
| 06.03.2026 | 29,66 | 32,00 | 29,66 | 31,06 | 7,03% | 1.128,00 |
| 05.03.2026 | 30,60 | 30,60 | 29,00 | 29,02 | 3,72% | 1.301,00 |
| 04.03.2026 | 27,98 | 27,98 | 27,98 | 27,98 | 3,32% | 100,00 |
| 03.03.2026 | 26,00 | 27,08 | 26,00 | 27,08 | 2,65% | 403,00 |
| 02.03.2026 | 25,98 | 26,42 | 25,76 | 26,38 | 0,69% | 1.192,00 |
| 27.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,83% | 100,00 |
| 26.02.2026 | 25,45 | 26,22 | 24,72 | 25,73 | -0,27% | 18,00 |
| 25.02.2026 | 25,50 | 25,80 | 25,00 | 25,80 | -8,41% | 766,00 |
| 24.02.2026 | 27,88 | 28,43 | 27,18 | 28,17 | 2,66% | - |
| 23.02.2026 | 27,44 | 27,44 | 27,44 | 27,44 | -3,38% | 125,00 |
| 20.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -4,12% | 170,00 |
| 19.02.2026 | 29,44 | 29,62 | 29,44 | 29,62 | -0,07% | 2.186,00 |
| 18.02.2026 | 28,62 | 30,70 | 28,61 | 29,64 | 4,44% | - |
| 17.02.2026 | 29,60 | 29,60 | 28,38 | 28,38 | -10,81% | 651,00 |