0,428$
1,90%
Echtzeit-Aktienkurs LiqTech International
Bid:
Ask:
Aktienkurse zur LiqTech International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 2,67 | 2,88 | 2,53 | 2,83 | 12,75% | 60.006,00 |
| 15.09.2025 | 2,28 | 2,52 | 2,28 | 2,51 | 10,61% | 36.731,00 |
| 12.09.2025 | 2,40 | 2,45 | 2,27 | 2,27 | -5,25% | 3.014,00 |
| 11.09.2025 | 2,37 | 2,49 | 2,25 | 2,40 | -0,62% | 18.752,00 |
| 10.09.2025 | 2,35 | 2,50 | 2,35 | 2,41 | 1,69% | 25.406,00 |
| 09.09.2025 | 2,26 | 2,37 | 2,13 | 2,37 | 3,04% | 18.279,00 |
| 08.09.2025 | 2,11 | 2,44 | 2,11 | 2,30 | 9,00% | 54.941,00 |
| 05.09.2025 | 2,08 | 2,11 | 2,04 | 2,11 | 7,65% | 4.577,00 |
| 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% | 19.228,00 |
| 10.12.2024 | 2,02 | 2,20 | 2,00 | 2,13 | 1,43% | 15.907,00 |
| 09.12.2024 | 2,10 | 2,18 | 2,01 | 2,10 | -0,47% | 31.702,00 |
| 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% | 103.830,00 |
| 04.12.2024 | 1,81 | 1,84 | 1,80 | 1,84 | 2,22% | 12.064,00 |
| 03.12.2024 | 1,84 | 1,84 | 1,80 | 1,80 | 0,56% | 3.246,00 |
| 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% | 78.625,00 |
| 25.11.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 4,19% | 38.601,00 |
| 22.11.2024 | 1,60 | 1,67 | 1,58 | 1,67 | 2,46% | 46.331,00 |
| 20.11.2024 | 1,70 | 1,74 | 1,59 | 1,63 | -5,79% | 87.780,00 |
| 19.11.2024 | 1,71 | 1,94 | 1,68 | 1,73 | -0,01% | 82.571,00 |
| 18.11.2024 | 1,57 | 1,79 | 1,57 | 1,73 | 13,08% | 7.129,00 |
| 15.11.2024 | 1,66 | 1,75 | 1,51 | 1,53 | -8,76% | 13.513,00 |
| 14.11.2024 | 1,83 | 1,97 | 1,68 | 1,68 | -14,88% | 22.789,00 |
| 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 | 1,90% | 7.398,00 |
| 11.11.2024 | 1,87 | 1,90 | 1,82 | 1,84 | -0,26% | 12.477,00 |
| 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 | 9,54% | 4.952,00 |
| 06.11.2024 | 1,99 | 2,07 | 1,78 | 1,78 | -8,71% | 11.508,00 |
| 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 | 11,32% | 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 | -1,82% | 7.492,00 |
| 30.10.2024 | 1,86 | 1,87 | 1,77 | 1,77 | -1,67% | 10.651,00 |
| 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% | 36.138,00 |
| 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% | 58.827,00 |
| 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% | 5.223,00 |
| 18.10.2024 | 2,46 | 2,52 | 2,27 | 2,39 | -0,15% | 19.625,00 |
| 17.10.2024 | 3,11 | 3,11 | 2,34 | 2,39 | -3,09% | 30.174,00 |
| 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 | 2,31 | 0,64% | 2.148,00 |
| 14.10.2024 | 2,66 | 2,66 | 2,30 | 2,30 | -3,35% | 11.542,00 |
| 11.10.2024 | 2,48 | 2,48 | 2,19 | 2,38 | 7,19% | 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% | 1.065,00 |
| 07.10.2024 | 2,37 | 2,51 | 2,26 | 2,28 | -8,06% | 19.787,00 |
| 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% | 1.164,00 |
| 02.10.2024 | 2,44 | 2,44 | 2,37 | 2,40 | -2,44% | 5.494,00 |
| 01.10.2024 | 2,50 | 2,58 | 2,45 | 2,46 | -3,53% | 9.866,00 |
| 30.09.2024 | 2,71 | 2,84 | 2,50 | 2,55 | -16,12% | 42.551,00 |
| 27.09.2024 | 2,90 | 3,10 | 2,88 | 3,04 | -1,10% | 7.129,00 |
| 26.09.2024 | 2,98 | 3,07 | 2,98 | 3,07 | 6,36% | 3.706,00 |
| 25.09.2024 | 3,05 | 3,05 | 2,85 | 2,89 | -7,96% | 10.953,00 |
| 24.09.2024 | 2,99 | 3,16 | 2,90 | 3,14 | 0,00% | 16.950,00 |
| 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% | 2.230,00 |
| 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% | 7.677,00 |
| 11.09.2024 | 2,72 | 2,92 | 2,65 | 2,83 | 4,43% | 10.454,00 |
| 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% | 5.640,00 |
| 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% | 19.814,00 |
| 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% | 12.014,00 |
| 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 | 3,44% | 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 | 3,71% | 24.037,00 |
| 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% | 1.646,00 |
| 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% | 8.485,00 |
| 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% | 22.226,00 |
| 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% | 10.965,00 |
| 07.08.2024 | 2,30 | 2,40 | 2,17 | 2,37 | 0,42% | 11.588,00 |
| 06.08.2024 | 1,97 | 2,45 | 1,97 | 2,36 | 18,30% | 15.398,00 |
| 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 |