24,450€
3,78%
Echtzeit-Aktienkurs Liquidia Technologies Inc.
Bid:
Ask:
Aktienkurse zur Liquidia Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 24,77 | 25,27 | 24,00 | 25,00 | 6,11% | 145,00 |
| 08.10.2026 | 23,50 | 23,56 | 23,50 | 23,56 | 0,00% | 17,00 |
| 07.10.2026 | 23,16 | 23,56 | 22,43 | 23,56 | 1,33% | 10.625,00 |
| 06.10.2026 | 24,43 | 24,43 | 23,14 | 23,25 | -2,96% | 888,00 |
| 05.10.2026 | 25,34 | 25,71 | 23,55 | 23,96 | -2,56% | 695,00 |
| 02.10.2026 | 24,87 | 25,40 | 23,99 | 24,59 | 0,70% | 9.246,00 |
| 01.10.2026 | 26,91 | 27,39 | 21,48 | 24,42 | -8,51% | 14.397,00 |
| 30.09.2026 | 63,02 | 63,02 | 26,49 | 26,69 | -56,80% | 4.664,00 |
| 29.09.2026 | 65,30 | 65,64 | 61,78 | 61,78 | -0,98% | 227,00 |
| 28.09.2026 | 59,64 | 62,74 | 59,54 | 62,39 | 5,32% | - |
| 25.09.2026 | 62,40 | 62,50 | 59,24 | 59,24 | 0,54% | 133,00 |
| 24.09.2026 | 58,92 | 58,92 | 58,92 | 58,92 | -0,34% | 10,00 |
| 23.09.2026 | 60,56 | 60,56 | 59,12 | 59,12 | 2,00% | 374,00 |
| 22.09.2026 | 57,62 | 57,96 | 57,32 | 57,96 | 0,17% | 280,00 |
| 21.09.2026 | 57,86 | 57,86 | 57,86 | 57,86 | -2,03% | 29,00 |
| 18.09.2026 | 59,44 | 59,44 | 59,04 | 59,06 | -1,04% | 2.147,00 |
| 17.09.2026 | 59,38 | 61,38 | 59,36 | 59,68 | -1,52% | 810,00 |
| 16.09.2026 | 56,78 | 60,72 | 56,78 | 60,60 | 10,26% | 201,00 |
| 15.09.2026 | 56,84 | 56,94 | 54,94 | 54,96 | -3,58% | 634,00 |
| 14.09.2026 | 56,60 | 57,70 | 56,60 | 57,00 | -3,49% | 2.118,00 |
| 11.09.2026 | 58,24 | 59,06 | 58,24 | 59,06 | 1,65% | 76,00 |
| 10.09.2026 | 59,43 | 59,67 | 57,36 | 58,10 | -0,95% | - |
| 09.09.2026 | 57,64 | 58,88 | 57,64 | 58,66 | 1,63% | 323,00 |
| 08.09.2026 | 58,76 | 58,76 | 57,72 | 57,72 | -3,15% | 227,00 |
| 07.09.2026 | 58,78 | 59,60 | 58,78 | 59,60 | 1,02% | 47,00 |
| 04.09.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -2,80% | 9,00 |
| 03.09.2026 | 60,50 | 61,42 | 60,50 | 60,70 | 3,51% | 269,00 |
| 02.09.2026 | 58,06 | 58,64 | 57,02 | 58,64 | -0,71% | 16,00 |
| 01.09.2026 | 57,86 | 59,10 | 57,00 | 59,06 | 2,82% | 2.349,00 |
| 31.08.2026 | 57,00 | 57,50 | 57,00 | 57,44 | -2,11% | 385,00 |
| 28.08.2026 | 59,56 | 59,56 | 58,58 | 58,68 | -2,75% | 844,00 |
| 27.08.2026 | 61,18 | 61,18 | 60,34 | 60,34 | -1,29% | 155,00 |
| 26.08.2026 | 60,38 | 62,57 | 60,04 | 61,13 | 0,74% | - |
| 25.08.2026 | 60,96 | 60,96 | 60,68 | 60,68 | -0,10% | 39,00 |
| 24.08.2026 | 57,92 | 60,74 | 57,92 | 60,74 | 1,10% | 805,00 |
| 21.08.2026 | 60,56 | 60,82 | 59,64 | 60,08 | -1,51% | 1.183,00 |
| 20.08.2026 | 64,64 | 64,64 | 60,50 | 61,00 | -5,28% | 3.262,00 |
| 19.08.2026 | 63,64 | 64,40 | 63,20 | 64,40 | 0,25% | 761,00 |
| 18.08.2026 | 67,12 | 67,12 | 62,82 | 64,24 | -4,18% | 3.587,00 |
| 17.08.2026 | 63,00 | 67,04 | 62,02 | 67,04 | 1,98% | 6.802,00 |
| 14.08.2026 | 62,56 | 65,74 | 62,52 | 65,74 | 3,89% | 5.264,00 |
| 13.08.2026 | 68,76 | 70,50 | 63,14 | 63,28 | -8,95% | 6.959,00 |
| 12.08.2026 | 77,18 | 80,96 | 69,50 | 69,50 | -7,53% | 12.040,00 |
| 11.08.2026 | 78,40 | 79,90 | 75,16 | 75,16 | -4,86% | 852,00 |
| 10.08.2026 | 79,36 | 79,36 | 75,50 | 79,00 | 1,88% | 8.851,00 |
| 07.08.2026 | 77,42 | 78,76 | 77,24 | 77,54 | 0,05% | 419,00 |
| 06.08.2026 | 77,76 | 78,18 | 77,22 | 77,50 | -0,64% | 3.322,00 |
| 05.08.2026 | 76,70 | 78,12 | 76,70 | 78,00 | 0,83% | 3.386,00 |
| 04.08.2026 | 72,70 | 77,48 | 72,32 | 77,36 | 7,15% | 755,00 |
| 03.08.2026 | 74,02 | 74,30 | 67,68 | 72,20 | -3,37% | 1.209,00 |
| 31.07.2026 | 75,46 | 75,46 | 74,00 | 74,72 | 3,32% | 1.571,00 |
| 30.07.2026 | 74,84 | 75,66 | 72,32 | 72,32 | -5,83% | 3.881,00 |
| 29.07.2026 | 76,58 | 76,80 | 75,20 | 76,80 | 0,39% | 4.108,00 |
| 28.07.2026 | 75,50 | 76,64 | 73,08 | 76,50 | 2,63% | 6.726,00 |
| 27.07.2026 | 79,00 | 80,24 | 74,54 | 74,54 | -2,28% | 5.929,00 |
| 24.07.2026 | 79,08 | 80,20 | 76,28 | 76,28 | -1,57% | 1.488,00 |
| 23.07.2026 | 76,00 | 77,50 | 74,50 | 77,50 | 3,69% | 3.964,00 |
| 22.07.2026 | 70,92 | 77,24 | 69,00 | 74,74 | 6,26% | 11.805,00 |
| 21.07.2026 | 68,80 | 70,80 | 67,84 | 70,34 | 1,56% | 250,00 |
| 20.07.2026 | 69,80 | 71,38 | 69,22 | 69,26 | 0,41% | 449,00 |
| 17.07.2026 | 64,52 | 69,00 | 64,28 | 68,98 | 1,32% | 4.419,00 |
| 16.07.2026 | 67,08 | 69,86 | 67,08 | 68,08 | 0,62% | 157,00 |
| 15.07.2026 | 67,78 | 67,78 | 66,42 | 67,66 | 2,89% | 550,00 |
| 14.07.2026 | 62,64 | 65,76 | 62,64 | 65,76 | 6,06% | 119,00 |
| 13.07.2026 | 66,78 | 68,68 | 61,76 | 62,00 | -7,85% | 1.365,00 |
| 10.07.2026 | 71,40 | 71,44 | 66,88 | 67,28 | -5,00% | 634,00 |
| 09.07.2026 | 70,34 | 70,82 | 70,34 | 70,82 | 0,65% | 128,00 |
| 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 | 5,86% | 7.529,00 |
| 19.06.2026 | 61,85 | 61,99 | 61,70 | 61,95 | 3,39% | - |
| 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 | -2,31% | 35,00 |
| 25.05.2026 | 53,13 | 53,13 | 52,79 | 52,84 | -0,08% | - |