28,960€
-0,07%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 28,89 | 29,05 | 28,62 | 28,96 | -0,07% | - |
| 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 | 0,40% | 76,00 |
| 28.11.2025 | 27,43 | 28,05 | 27,43 | 27,83 | 0,54% | - |
| 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 | 24,40 | 24,40 | 24,40 | 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 | 6,64% | 1.430,00 |
| 06.10.2025 | 19,24 | 19,86 | 19,07 | 19,58 | 1,71% | - |
| 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 |
| 22.09.2025 | 20,10 | 20,14 | 19,24 | 19,39 | -8,88% | 5.326,00 |
| 19.09.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 2,31% | 111,00 |
| 18.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -7,06% | 250,00 |
| 17.09.2025 | 21,97 | 22,44 | 21,87 | 22,38 | 0,99% | - |
| 16.09.2025 | 22,66 | 22,66 | 22,16 | 22,16 | -2,29% | 186,00 |
| 15.09.2025 | 21,76 | 22,68 | 21,16 | 22,68 | 4,23% | 4.335,00 |
| 12.09.2025 | 22,80 | 23,32 | 21,76 | 21,76 | -4,14% | 1.813,00 |
| 11.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -4,06% | 22,00 |
| 10.09.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 0,68% | 20,00 |
| 09.09.2025 | 23,64 | 24,06 | 23,50 | 23,50 | -1,34% | 521,00 |
| 08.09.2025 | 25,28 | 25,80 | 23,76 | 23,82 | -2,38% | 12.055,00 |
| 05.09.2025 | 24,66 | 25,70 | 24,40 | 24,40 | -3,63% | 4.231,00 |
| 04.09.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 0,16% | 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 | 0,95% | 11,00 |
| 29.08.2025 | 23,49 | 23,69 | 23,02 | 23,22 | -2,19% | - |
| 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 | 4,82% | 400,00 |
| 01.08.2025 | 16,31 | 16,51 | 15,83 | 15,98 | -0,19% | - |
| 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 |