0,428$
1,90%
Echtzeit-Aktienkurs LiqTech International
Bid:
Ask:
Aktienkurse zur LiqTech International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,41 | 1,59 | 1,37 | 1,58 | 12,06% | 27.784,00 |
| 16.03.2026 | 1,39 | 1,44 | 1,35 | 1,41 | 0,00% | 2.122,00 |
| 13.03.2026 | 1,50 | 1,50 | 1,41 | 1,41 | 0,00% | 1.102,00 |
| 12.03.2026 | 1,46 | 1,54 | 1,40 | 1,41 | -2,76% | 8.899,00 |
| 11.03.2026 | 1,54 | 1,65 | 1,37 | 1,45 | 0,00% | 6.132,00 |
| 10.03.2026 | 1,44 | 1,54 | 1,44 | 1,45 | -1,36% | 1.180,00 |
| 09.03.2026 | 1,40 | 1,55 | 1,40 | 1,47 | 3,52% | 11.354,00 |
| 06.03.2026 | 1,52 | 1,52 | 1,34 | 1,42 | -5,96% | 23.675,00 |
| 05.03.2026 | 1,58 | 1,59 | 1,51 | 1,51 | -4,44% | 10.032,00 |
| 04.03.2026 | 1,60 | 1,68 | 1,50 | 1,58 | -2,16% | 17.763,00 |
| 03.03.2026 | 1,60 | 2,03 | 1,60 | 1,62 | -1,52% | 12.660,00 |
| 02.03.2026 | 1,82 | 1,82 | 1,64 | 1,64 | -17,59% | 14.292,00 |
| 27.02.2026 | 1,61 | 2,04 | 1,55 | 1,99 | 10,56% | 28.246,00 |
| 26.02.2026 | 1,88 | 1,88 | 1,54 | 1,80 | -1,91% | 16.720,00 |
| 25.02.2026 | 1,86 | 1,89 | 1,84 | 1,84 | 1,94% | 1.832,00 |
| 24.02.2026 | 1,67 | 1,81 | 1,57 | 1,80 | 20,00% | 16.194,00 |
| 23.02.2026 | 1,53 | 1,53 | 1,50 | 1,50 | -2,60% | 1.194,00 |
| 20.02.2026 | 1,50 | 1,66 | 1,50 | 1,54 | 1,99% | 4.238,00 |
| 19.02.2026 | 1,68 | 1,68 | 1,50 | 1,51 | -2,58% | 3.643,00 |
| 18.02.2026 | 1,54 | 1,84 | 1,52 | 1,55 | -14,84% | 8.547,00 |
| 17.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | 494,00 |
| 13.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 7,10% | 1.046,00 |
| 12.02.2026 | 1,57 | 1,69 | 1,57 | 1,69 | 4,32% | 1.014,00 |
| 11.02.2026 | 1,56 | 1,69 | 1,56 | 1,62 | 5,19% | 1.889,00 |
| 10.02.2026 | 1,60 | 1,61 | 1,50 | 1,54 | -4,35% | 12.221,00 |
| 09.02.2026 | 1,60 | 1,76 | 1,60 | 1,61 | 0,63% | 4.268,00 |
| 06.02.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | 2.074,00 |
| 05.02.2026 | 1,70 | 1,85 | 1,60 | 1,61 | -3,59% | 14.106,00 |
| 04.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | 310,00 |
| 03.02.2026 | 1,70 | 1,72 | 1,65 | 1,65 | -4,07% | 2.836,00 |
| 02.02.2026 | 1,90 | 1,90 | 1,61 | 1,72 | -9,47% | 33.547,00 |
| 30.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 6,74% | 858,00 |
| 29.01.2026 | 1,92 | 1,93 | 1,70 | 1,78 | -7,77% | 5.499,00 |
| 28.01.2026 | 1,95 | 1,95 | 1,77 | 1,93 | 9,22% | 3.833,00 |
| 27.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,97% | 233,00 |
| 26.01.2026 | 1,93 | 1,93 | 1,75 | 1,75 | -4,53% | 3.203,00 |
| 23.01.2026 | 1,80 | 1,83 | 1,71 | 1,83 | 0,72% | 5.697,00 |
| 22.01.2026 | 1,80 | 1,82 | 1,80 | 1,82 | 1,68% | 457,00 |
| 21.01.2026 | 1,82 | 1,88 | 1,77 | 1,79 | 4,68% | 1.212,00 |
| 20.01.2026 | 1,76 | 1,76 | 1,69 | 1,71 | -2,29% | 6.327,00 |
| 16.01.2026 | 1,80 | 1,80 | 1,71 | 1,75 | -3,57% | 12.310,00 |
| 15.01.2026 | 1,84 | 1,91 | 1,81 | 1,81 | -1,64% | 2.172,00 |
| 14.01.2026 | 1,81 | 1,85 | 1,80 | 1,85 | 1,37% | 4.607,00 |
| 13.01.2026 | 1,80 | 1,82 | 1,72 | 1,82 | 3,41% | 13.452,00 |
| 12.01.2026 | 1,73 | 1,81 | 1,72 | 1,76 | -2,22% | 2.646,00 |
| 09.01.2026 | 1,77 | 1,80 | 1,73 | 1,80 | 1,98% | 1.312,00 |
| 08.01.2026 | 1,77 | 1,77 | 1,72 | 1,77 | -1,94% | 1.734,00 |
| 07.01.2026 | 1,70 | 1,80 | 1,70 | 1,80 | 2,27% | 1.450,00 |
| 06.01.2026 | 1,62 | 1,81 | 1,60 | 1,76 | 10,00% | 9.374,00 |
| 05.01.2026 | 1,55 | 1,66 | 1,52 | 1,60 | 7,38% | 15.400,00 |
| 02.01.2026 | 1,49 | 1,56 | 1,48 | 1,49 | 2,05% | 10.651,00 |
| 31.12.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,69% | 2.347,00 |
| 30.12.2025 | 1,50 | 1,50 | 1,44 | 1,45 | -1,36% | 48.136,00 |
| 29.12.2025 | 1,72 | 1,72 | 1,45 | 1,47 | -6,37% | 46.867,00 |
| 26.12.2025 | 1,61 | 1,69 | 1,55 | 1,57 | -1,88% | 41.034,00 |
| 24.12.2025 | 1,60 | 1,67 | 1,54 | 1,60 | 0,00% | 35.123,00 |
| 23.12.2025 | 1,69 | 1,75 | 1,60 | 1,60 | -5,88% | 76.208,00 |
| 22.12.2025 | 1,77 | 1,82 | 1,70 | 1,70 | -7,10% | 42.949,00 |
| 19.12.2025 | 1,80 | 1,83 | 1,77 | 1,83 | 0,00% | 11.853,00 |
| 18.12.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 2,81% | 5.395,00 |
| 17.12.2025 | 1,75 | 1,78 | 1,75 | 1,78 | -1,39% | 1.632,00 |
| 16.12.2025 | 1,83 | 1,85 | 1,79 | 1,81 | -2,32% | 4.161,00 |
| 15.12.2025 | 1,84 | 1,85 | 1,82 | 1,85 | 1,53% | 10.440,00 |
| 12.12.2025 | 1,85 | 1,86 | 1,82 | 1,82 | -3,19% | 7.198,00 |
| 11.12.2025 | 1,84 | 1,92 | 1,83 | 1,88 | -5,05% | 10.171,00 |
| 09.12.2025 | 2,00 | 2,00 | 1,96 | 1,98 | -1,00% | 2.320,00 |
| 08.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 459,00 |
| 05.12.2025 | 1,92 | 2,01 | 1,92 | 2,00 | 4,71% | 9.344,00 |
| 04.12.2025 | 1,98 | 2,14 | 1,81 | 1,91 | -4,50% | 30.579,00 |
| 03.12.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 8,11% | 22.825,00 |
| 02.12.2025 | 2,00 | 2,00 | 1,85 | 1,85 | -8,87% | 8.972,00 |
| 01.12.2025 | 1,88 | 2,06 | 1,88 | 2,03 | 7,98% | 10.930,00 |
| 28.11.2025 | 1,90 | 1,90 | 1,87 | 1,88 | -2,59% | 1.850,00 |
| 26.11.2025 | 2,09 | 2,09 | 1,93 | 1,93 | -7,66% | 7.448,00 |
| 25.11.2025 | 1,96 | 2,10 | 1,91 | 2,09 | 5,56% | 7.492,00 |
| 24.11.2025 | 1,89 | 2,08 | 1,84 | 1,98 | 3,66% | 23.680,00 |
| 21.11.2025 | 1,94 | 1,94 | 1,91 | 1,91 | 1,06% | 2.022,00 |
| 20.11.2025 | 1,93 | 1,93 | 1,89 | 1,89 | 1,07% | 3.912,00 |
| 19.11.2025 | 1,85 | 1,95 | 1,80 | 1,87 | 3,26% | 64.326,00 |
| 18.11.2025 | 1,89 | 2,03 | 1,81 | 1,81 | -5,18% | 30.725,00 |
| 17.11.2025 | 2,04 | 2,07 | 1,88 | 1,91 | -5,67% | 28.792,00 |
| 14.11.2025 | 2,27 | 2,27 | 2,02 | 2,02 | -10,00% | 18.589,00 |
| 13.11.2025 | 2,06 | 2,35 | 2,06 | 2,25 | 2,74% | 39.962,00 |
| 12.11.2025 | 2,29 | 2,29 | 2,19 | 2,19 | -4,35% | 4.790,00 |
| 11.11.2025 | 2,36 | 2,36 | 2,22 | 2,29 | -3,19% | 856,00 |
| 10.11.2025 | 2,33 | 2,36 | 2,33 | 2,36 | 5,32% | 878,00 |
| 07.11.2025 | 2,19 | 2,25 | 2,09 | 2,25 | 0,14% | 4.637,00 |
| 06.11.2025 | 2,53 | 2,53 | 2,24 | 2,24 | -11,29% | 6.885,00 |
| 05.11.2025 | 2,55 | 2,55 | 2,53 | 2,53 | 10,38% | 1.365,00 |
| 04.11.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -4,18% | 193,00 |
| 03.11.2025 | 2,29 | 2,39 | 2,29 | 2,39 | 1,70% | 8.811,00 |
| 31.10.2025 | 2,25 | 2,43 | 2,22 | 2,35 | 3,07% | 10.755,00 |
| 30.10.2025 | 2,29 | 2,42 | 2,21 | 2,28 | -2,98% | 12.928,00 |
| 29.10.2025 | 2,30 | 2,57 | 2,30 | 2,35 | -1,26% | 8.389,00 |
| 28.10.2025 | 2,37 | 2,43 | 2,34 | 2,38 | -0,42% | 1.932,00 |
| 27.10.2025 | 2,41 | 2,53 | 2,32 | 2,39 | -3,63% | 17.619,00 |
| 24.10.2025 | 2,56 | 2,56 | 2,38 | 2,48 | 2,48% | 11.676,00 |
| 23.10.2025 | 2,35 | 2,58 | 2,31 | 2,42 | 1,26% | 33.729,00 |
| 22.10.2025 | 2,39 | 2,57 | 2,39 | 2,39 | -7,00% | 17.332,00 |
| 21.10.2025 | 2,55 | 2,65 | 2,40 | 2,57 | 4,05% | 6.507,00 |