0,428$
1,90%
Echtzeit-Aktienkurs LiqTech International
Bid:
Ask:
Aktienkurse zur LiqTech International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 1,95 | 2,00 | 1,88 | 1,96 | 0,51% | 30.929,00 |
| 12.12.2024 | 2,00 | 2,00 | 1,89 | 1,95 | -2,50% | 33.163,00 |
| 11.12.2024 | 2,10 | 2,11 | 1,98 | 2,00 | -6,10% | 20.107,00 |
| 10.12.2024 | 2,02 | 2,20 | 2,00 | 2,13 | 1,43% | 16.045,00 |
| 09.12.2024 | 2,10 | 2,18 | 2,01 | 2,10 | -0,47% | 31.732,00 |
| 06.12.2024 | 2,06 | 2,19 | 1,95 | 2,11 | 0,96% | 27.568,00 |
| 05.12.2024 | 1,95 | 2,12 | 1,85 | 2,09 | 13,59% | 103.832,00 |
| 04.12.2024 | 1,81 | 1,84 | 1,80 | 1,84 | 2,22% | 12.143,00 |
| 03.12.2024 | 1,84 | 1,84 | 1,80 | 1,80 | 0,56% | 3.320,00 |
| 02.12.2024 | 1,82 | 1,88 | 1,76 | 1,79 | -2,19% | 56.469,00 |
| 29.11.2024 | 1,81 | 1,85 | 1,77 | 1,83 | -1,08% | 5.579,00 |
| 27.11.2024 | 1,75 | 1,85 | 1,75 | 1,85 | 6,02% | 50.354,00 |
| 26.11.2024 | 1,74 | 1,80 | 1,70 | 1,75 | 0,29% | 78.626,00 |
| 25.11.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 4,19% | 38.643,00 |
| 22.11.2024 | 1,60 | 1,67 | 1,58 | 1,67 | 2,45% | 46.331,00 |
| 20.11.2024 | 1,70 | 1,74 | 1,59 | 1,63 | -5,78% | 90.316,00 |
| 19.11.2024 | 1,71 | 1,94 | 1,68 | 1,73 | 0,00% | 82.680,00 |
| 18.11.2024 | 1,57 | 1,79 | 1,57 | 1,73 | 13,07% | 7.718,00 |
| 15.11.2024 | 1,66 | 1,75 | 1,52 | 1,53 | -8,77% | 13.513,00 |
| 14.11.2024 | 1,83 | 1,97 | 1,68 | 1,68 | -14,87% | 26.214,00 |
| 13.11.2024 | 1,90 | 1,99 | 1,85 | 1,97 | 5,35% | 18.294,00 |
| 12.11.2024 | 1,88 | 1,89 | 1,83 | 1,87 | 1,91% | 7.402,00 |
| 11.11.2024 | 1,87 | 1,90 | 1,82 | 1,84 | -0,27% | 12.524,00 |
| 08.11.2024 | 1,90 | 1,90 | 1,84 | 1,84 | -5,64% | 6.263,00 |
| 07.11.2024 | 1,92 | 1,96 | 1,92 | 1,95 | 9,55% | 4.952,00 |
| 06.11.2024 | 1,99 | 2,07 | 1,78 | 1,78 | -8,72% | 11.527,00 |
| 05.11.2024 | 1,93 | 1,99 | 1,76 | 1,95 | 2,09% | 8.307,00 |
| 04.11.2024 | 1,73 | 1,93 | 1,73 | 1,91 | 11,31% | 18.978,00 |
| 01.11.2024 | 1,70 | 1,77 | 1,70 | 1,72 | -1,27% | 7.036,00 |
| 31.10.2024 | 1,76 | 1,76 | 1,70 | 1,74 | -1,81% | 7.805,00 |
| 30.10.2024 | 1,86 | 1,87 | 1,77 | 1,77 | -1,67% | 10.665,00 |
| 29.10.2024 | 1,78 | 1,93 | 1,78 | 1,80 | 1,12% | 20.774,00 |
| 28.10.2024 | 1,95 | 1,95 | 1,76 | 1,78 | -10,55% | 36.145,00 |
| 25.10.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | 489,00 |
| 24.10.2024 | 2,02 | 2,02 | 1,92 | 1,92 | -3,27% | 5.655,00 |
| 23.10.2024 | 2,19 | 2,19 | 1,98 | 1,99 | -9,77% | 60.227,00 |
| 22.10.2024 | 2,33 | 2,33 | 2,15 | 2,20 | 0,00% | 8.002,00 |
| 21.10.2024 | 2,34 | 2,34 | 2,20 | 2,20 | -7,95% | 5.227,00 |
| 18.10.2024 | 2,46 | 2,52 | 2,27 | 2,39 | -0,17% | 19.625,00 |
| 17.10.2024 | 3,11 | 3,11 | 2,34 | 2,39 | -3,08% | 30.172,00 |
| 16.10.2024 | 2,32 | 2,54 | 2,26 | 2,47 | 6,70% | 10.472,00 |
| 15.10.2024 | 2,32 | 2,34 | 2,22 | 2,32 | 0,65% | 2.148,00 |
| 14.10.2024 | 2,66 | 2,66 | 2,30 | 2,30 | -3,36% | 11.565,00 |
| 11.10.2024 | 2,48 | 2,48 | 2,19 | 2,38 | 7,21% | 7.106,00 |
| 10.10.2024 | 2,26 | 2,37 | 2,19 | 2,22 | 0,00% | 15.590,00 |
| 09.10.2024 | 2,26 | 2,26 | 2,22 | 2,22 | -2,63% | 1.105,00 |
| 07.10.2024 | 2,37 | 2,51 | 2,26 | 2,28 | -8,06% | 19.827,00 |
| 04.10.2024 | 2,35 | 2,48 | 2,34 | 2,48 | 3,33% | 846,00 |
| 03.10.2024 | 2,37 | 2,40 | 2,35 | 2,40 | 0,00% | 1.165,00 |
| 02.10.2024 | 2,44 | 2,44 | 2,37 | 2,40 | -2,44% | 5.498,00 |
| 01.10.2024 | 2,50 | 2,58 | 2,45 | 2,46 | -3,72% | 9.912,00 |
| 30.09.2024 | 2,71 | 2,84 | 2,50 | 2,56 | -15,95% | 42.663,00 |
| 27.09.2024 | 2,90 | 3,10 | 2,88 | 3,04 | -1,11% | 7.129,00 |
| 26.09.2024 | 2,98 | 3,07 | 2,98 | 3,07 | 6,37% | 3.757,00 |
| 25.09.2024 | 3,05 | 3,05 | 2,85 | 2,89 | -7,96% | 10.963,00 |
| 24.09.2024 | 2,99 | 3,16 | 2,90 | 3,14 | 0,00% | 16.951,00 |
| 23.09.2024 | 3,08 | 3,16 | 2,97 | 3,14 | -1,57% | 6.149,00 |
| 20.09.2024 | 2,92 | 3,20 | 2,82 | 3,19 | 7,05% | 16.673,00 |
| 19.09.2024 | 2,99 | 3,00 | 2,97 | 2,98 | 4,20% | 2.252,00 |
| 18.09.2024 | 2,91 | 2,99 | 2,83 | 2,86 | -4,35% | 9.812,00 |
| 17.09.2024 | 2,86 | 2,99 | 2,85 | 2,99 | 2,22% | 1.742,00 |
| 16.09.2024 | 2,80 | 2,93 | 2,80 | 2,93 | 0,86% | 2.016,00 |
| 13.09.2024 | 2,90 | 2,90 | 2,72 | 2,90 | -3,01% | 11.220,00 |
| 12.09.2024 | 2,82 | 2,99 | 2,71 | 2,99 | 5,65% | 7.690,00 |
| 11.09.2024 | 2,72 | 2,92 | 2,65 | 2,83 | 4,43% | 10.456,00 |
| 10.09.2024 | 2,71 | 2,99 | 2,68 | 2,71 | -3,56% | 991,00 |
| 09.09.2024 | 2,75 | 2,82 | 2,70 | 2,81 | 2,93% | 5.705,00 |
| 06.09.2024 | 2,73 | 2,98 | 2,51 | 2,73 | -3,09% | 3.763,00 |
| 05.09.2024 | 2,95 | 3,03 | 2,80 | 2,82 | -1,50% | 19.848,00 |
| 04.09.2024 | 2,73 | 2,86 | 2,73 | 2,86 | 4,38% | 553,00 |
| 03.09.2024 | 2,99 | 3,00 | 2,74 | 2,74 | -9,57% | 12.049,00 |
| 30.08.2024 | 2,99 | 3,03 | 2,99 | 3,03 | 1,00% | 5.176,00 |
| 29.08.2024 | 2,89 | 3,00 | 2,85 | 3,00 | 3,45% | 7.395,00 |
| 28.08.2024 | 2,95 | 3,05 | 2,89 | 2,90 | 0,00% | 5.701,00 |
| 27.08.2024 | 2,95 | 3,10 | 2,90 | 2,90 | -1,02% | 16.015,00 |
| 26.08.2024 | 2,89 | 2,93 | 2,59 | 2,93 | 3,72% | 24.041,00 |
| 23.08.2024 | 2,79 | 2,85 | 2,79 | 2,83 | 1,99% | 7.778,00 |
| 22.08.2024 | 2,63 | 2,77 | 2,63 | 2,77 | 2,21% | 1.732,00 |
| 21.08.2024 | 2,71 | 2,78 | 2,69 | 2,71 | 1,88% | 7.898,00 |
| 20.08.2024 | 2,67 | 2,80 | 2,64 | 2,66 | 2,31% | 9.874,00 |
| 19.08.2024 | 2,60 | 2,75 | 2,55 | 2,60 | 2,77% | 8.520,00 |
| 16.08.2024 | 2,73 | 2,85 | 2,43 | 2,53 | -4,89% | 21.444,00 |
| 15.08.2024 | 2,45 | 2,79 | 2,40 | 2,66 | 13,43% | 22.247,00 |
| 14.08.2024 | 2,08 | 2,59 | 2,08 | 2,35 | -7,31% | 20.075,00 |
| 13.08.2024 | 2,69 | 2,69 | 2,35 | 2,53 | 10,96% | 8.567,00 |
| 12.08.2024 | 2,20 | 2,55 | 2,20 | 2,28 | -4,00% | 6.362,00 |
| 09.08.2024 | 2,46 | 2,50 | 2,31 | 2,38 | -2,26% | 7.950,00 |
| 08.08.2024 | 2,28 | 2,45 | 2,28 | 2,43 | 2,53% | 10.974,00 |
| 07.08.2024 | 2,30 | 2,40 | 2,17 | 2,37 | 0,42% | 11.604,00 |
| 06.08.2024 | 1,97 | 2,45 | 1,97 | 2,36 | 18,30% | 15.401,00 |
| 05.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,68% | 746,00 |
| 02.08.2024 | 2,11 | 2,12 | 2,02 | 2,05 | -4,65% | 9.951,00 |
| 01.08.2024 | 2,20 | 2,37 | 2,11 | 2,15 | -5,78% | 9.882,00 |
| 31.07.2024 | 2,30 | 2,30 | 2,26 | 2,28 | 0,04% | 1.457,00 |
| 30.07.2024 | 2,20 | 2,35 | 2,20 | 2,28 | 1,38% | 6.417,00 |
| 29.07.2024 | 2,13 | 2,25 | 2,10 | 2,25 | 3,93% | 3.596,00 |
| 26.07.2024 | 2,18 | 2,33 | 2,06 | 2,17 | -0,69% | 8.986,00 |
| 25.07.2024 | 2,05 | 2,37 | 2,05 | 2,18 | 6,34% | 19.547,00 |
| 24.07.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 0,49% | 3.153,00 |
| 23.07.2024 | 2,00 | 2,04 | 1,97 | 2,04 | 6,81% | 2.721,00 |