Liquidia Technologies

LQDA
🏛️ ドイツ →
18.33
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 10.98 11.36 10.98 11.13 0.0M
2024-12-27 11.43 11.43 10.93 10.93 0.0M
2024-12-23 10.82 10.82 10.61 10.61 0.0M
2024-12-20 10.06 10.50 10.06 10.50 0.0M
2024-12-19 10.80 10.80 10.01 10.33 0.0M
2024-12-18 10.38 10.38 10.09 10.09 0.0M
2024-12-17 10.49 10.49 10.49 10.49 0.0M
2024-12-16 10.48 10.48 10.45 10.45 0.0M
2024-12-13 10.19 10.19 10.19 10.19 0.0M
2024-12-12 10.46 10.46 10.26 10.26 0.0M
2024-12-11 10.43 10.43 10.43 10.43 0.0M
2024-12-09 10.55 10.55 10.47 10.47 0.0M
2024-12-06 10.96 10.96 10.50 10.50 0.0M
2024-12-04 10.88 10.88 10.71 10.82 0.0M
2024-12-03 10.78 10.78 10.51 10.67 0.0M
2024-12-02 11.12 11.36 10.90 10.91 0.0M
2024-11-29 10.89 10.89 10.77 10.77 0.0M
2024-11-27 10.92 10.92 10.89 10.89 0.0M
2024-11-25 10.33 10.33 10.21 10.21 0.0M
2024-11-22 9.81 10.00 9.81 10.00 0.0M
2024-11-21 9.50 9.61 9.50 9.61 0.0M
2024-11-20 9.55 9.60 9.55 9.60 0.0M
2024-11-19 9.37 9.37 9.37 9.37 0.0M
2024-11-18 9.49 9.49 9.12 9.12 0.0M
2024-11-15 9.55 9.55 9.52 9.52 0.0M
2024-11-14 10.11 10.11 10.11 10.11 0.0M
2024-11-13 10.10 10.20 9.71 9.71 0.0M
2024-11-12 10.19 10.20 10.18 10.20 0.0M
2024-11-11 10.41 10.48 10.25 10.34 0.0M
2024-11-08 10.07 10.20 10.07 10.20 0.0M
2024-11-07 10.00 10.06 9.82 10.06 0.0M
2024-11-06 9.96 9.96 9.68 9.92 0.0M
2024-11-05 9.73 9.73 9.35 9.35 0.0M
2024-11-04 10.18 10.18 9.80 9.83 0.0M
2024-11-01 10.18 10.18 10.16 10.16 0.0M
2024-10-31 10.09 10.09 9.88 10.03 0.0M
2024-10-29 10.13 10.13 10.13 10.13 0.0M
2024-10-28 10.46 10.46 10.37 10.37 0.0M
2024-10-25 10.32 10.61 10.32 10.33 0.0M
2024-10-24 10.25 10.45 10.25 10.40 0.0M
2024-10-23 10.45 10.47 10.27 10.30 0.0M
2024-10-22 10.31 10.48 10.31 10.40 0.0M
2024-10-21 10.34 10.69 10.27 10.41 0.0M
2024-10-18 10.72 10.72 10.19 10.19 0.0M
2024-10-15 10.31 10.31 10.25 10.25 0.0M
2024-10-08 10.16 10.16 10.16 10.16 0.0M
2024-10-07 9.00 9.00 9.00 9.00 0.0M
2024-10-03 9.12 9.29 9.04 9.29 0.0M
2024-10-02 9.29 9.29 9.29 9.29 0.0M
2024-09-24 8.90 8.90 8.90 8.90 0.0M
2024-09-23 8.85 9.04 8.85 8.91 0.0M
2024-09-19 9.09 9.09 9.09 9.09 0.0M
2024-09-18 8.91 8.91 8.76 8.76 0.0M
2024-09-17 9.06 9.26 9.06 9.26 0.0M
2024-09-16 8.89 8.89 8.89 8.89 0.0M
2024-09-09 8.23 8.23 8.23 8.23 0.0M
2024-09-04 8.24 8.24 8.24 8.24 0.0M
2024-09-02 8.49 8.49 8.49 8.49 0.0M
2024-08-28 8.60 8.60 8.52 8.52 0.0M
2024-08-27 8.73 8.74 8.73 8.74 0.0M
2024-08-26 8.73 8.73 8.73 8.73 0.0M
2024-08-23 8.79 8.80 8.64 8.64 0.0M
2024-08-22 8.96 8.96 8.64 8.65 0.0M
2024-08-21 8.46 8.46 8.46 8.46 0.0M
2024-08-20 8.93 9.10 8.64 8.64 0.0M
2024-08-19 12.61 12.61 7.50 8.74 0.0M
2024-08-16 13.08 13.08 12.80 12.80 0.0M
2024-08-15 12.64 12.79 12.64 12.79 0.0M
2024-08-14 12.53 13.00 12.53 13.00 0.0M
2024-08-09 10.30 10.30 10.30 10.30 0.0M
2024-08-08 9.88 9.88 9.88 9.88 0.0M
2024-08-06 10.19 10.19 10.19 10.19 0.0M
2024-08-05 9.69 10.01 9.66 10.01 0.0M
2024-08-02 10.41 10.41 10.41 10.41 0.0M
2024-07-25 10.58 10.58 10.58 10.58 0.0M
2024-07-19 10.27 10.27 10.27 10.27 0.0M
2024-07-17 11.76 11.76 10.19 10.19 0.0M
2024-07-16 11.93 11.93 11.93 11.93 0.0M
2024-07-15 11.74 11.74 11.74 11.74 0.0M
2024-07-09 11.41 11.41 11.41 11.41 0.0M
2024-07-08 11.39 11.50 11.39 11.50 0.0M
2024-07-03 11.25 11.25 11.25 11.25 0.0M
2024-07-02 11.08 11.08 11.08 11.08 0.0M
2024-07-01 11.43 11.43 11.20 11.23 0.0M
2024-06-27 11.52 11.52 11.52 11.52 0.0M
2024-06-24 11.18 11.18 11.18 11.18 0.0M
2024-06-21 11.37 11.37 11.37 11.37 0.0M
2024-06-20 11.73 11.73 11.61 11.61 0.0M
2024-06-19 11.63 11.63 11.63 11.63 0.0M
2024-06-18 12.30 12.30 12.30 12.30 0.0M
2024-06-17 12.23 12.23 12.23 12.23 0.0M
2024-06-13 12.30 12.30 12.30 12.30 0.0M
2024-06-07 12.91 12.91 12.91 12.91 0.0M
2024-06-06 12.59 12.59 12.44 12.44 0.0M
2024-06-05 13.10 13.10 12.58 12.58 0.0M
2024-06-04 13.14 13.14 13.14 13.14 0.0M
2024-06-03 13.44 13.44 13.18 13.18 0.0M
2024-05-29 11.35 11.35 11.35 11.35 0.0M
2024-05-28 11.45 11.45 11.45 11.45 0.0M
2024-05-24 11.99 11.99 11.86 11.86 0.0M
2024-05-23 12.30 12.30 12.10 12.10 0.0M
2024-05-21 12.41 12.41 12.17 12.17 0.0M
2024-05-20 11.80 12.18 11.80 12.18 0.0M
2024-05-17 11.50 11.50 11.50 11.50 0.0M
2024-05-16 11.50 11.55 11.50 11.55 0.0M
2024-05-15 11.14 11.15 11.14 11.15 0.0M
2024-05-14 11.01 11.14 10.74 10.96 0.0M
2024-05-10 11.52 11.52 11.52 11.52 0.0M
2024-05-09 11.49 11.49 11.49 11.49 0.0M
2024-05-07 11.89 11.93 11.75 11.93 0.0M
2024-05-06 11.99 12.00 11.84 11.84 0.0M
2024-05-03 12.04 12.04 12.04 12.04 0.0M
2024-05-02 12.22 12.25 12.22 12.25 0.0M
2024-04-30 11.53 12.00 11.49 12.00 0.0M
2024-04-29 11.21 11.70 10.85 11.56 0.0M
2024-04-26 11.55 11.57 11.55 11.57 0.0M
2024-04-25 10.97 11.67 10.97 11.29 0.0M
2024-04-24 12.09 12.32 12.00 12.00 0.0M
2024-04-23 12.46 12.46 12.46 12.46 0.0M
2024-04-22 12.80 13.07 12.60 12.65 0.0M
2024-04-19 12.18 12.18 12.18 12.18 0.0M
2024-04-18 13.28 13.28 13.28 13.28 0.0M
2024-04-17 12.72 12.72 12.72 12.72 0.0M
2024-04-16 12.75 13.05 12.75 13.05 0.0M
2024-04-15 13.53 13.79 13.05 13.08 0.0M
2024-04-12 13.69 13.69 13.03 13.03 0.0M
2024-04-11 13.59 13.59 13.59 13.59 0.0M
2024-04-09 13.57 13.57 13.57 13.57 0.0M
2024-04-03 14.37 14.37 14.37 14.37 0.0M
2024-04-02 14.00 14.00 14.00 14.00 0.0M
2024-03-28 13.76 13.76 13.76 13.76 0.0M
2024-03-27 13.50 13.50 13.50 13.50 0.0M
2024-03-25 15.24 15.24 15.24 15.24 0.0M
2024-03-22 15.72 15.72 15.72 15.72 0.0M
2024-03-21 14.94 14.94 14.94 14.94 0.0M
2024-03-20 14.54 14.54 14.54 14.54 0.0M
2024-03-18 14.84 14.84 14.46 14.64 0.0M
2024-03-15 14.20 14.28 14.08 14.28 0.0M
2024-03-14 13.28 14.08 13.28 14.08 0.0M
2024-03-13 13.10 13.10 13.10 13.10 0.0M
2024-03-12 12.34 13.00 12.34 13.00 0.0M
2024-03-11 12.72 12.72 12.72 12.72 0.0M
2024-03-08 13.02 13.02 13.02 13.02 0.0M
2024-03-07 12.36 12.50 12.36 12.50 0.0M
2024-03-06 12.80 12.80 12.80 12.80 0.0M
2024-03-05 12.50 12.50 12.50 12.50 0.0M
2024-03-04 13.28 13.28 12.64 12.64 0.0M
2024-03-01 13.26 13.26 13.06 13.06 0.0M
2024-02-29 12.48 13.28 12.48 13.28 0.0M
2024-02-28 13.50 13.50 13.20 13.20 0.0M
2024-02-27 13.34 13.44 13.34 13.44 0.0M
2024-02-26 13.34 13.34 13.34 13.34 0.0M
2024-02-23 12.84 12.84 12.84 12.84 0.0M
2024-02-22 13.26 13.26 13.26 13.26 0.0M
2024-02-21 12.98 12.98 12.90 12.90 0.0M
2024-02-20 13.44 13.44 12.10 12.10 0.0M
2024-02-16 13.72 13.82 13.72 13.82 0.0M
2024-02-15 13.96 13.96 13.74 13.74 0.0M
2024-02-14 13.30 13.74 13.30 13.74 0.0M
2024-02-12 13.62 13.96 13.62 13.96 0.0M
2024-02-09 13.78 13.78 13.78 13.78 0.0M
2024-02-08 13.40 13.40 13.40 13.40 0.0M
2024-02-07 12.72 13.40 12.72 13.40 0.0M
2024-02-06 12.52 12.52 12.52 12.52 0.0M
2024-02-05 12.18 12.18 12.18 12.18 0.0M
2024-02-02 12.26 12.26 12.26 12.26 0.0M
2024-02-01 12.00 12.64 11.98 12.48 0.0M
2024-01-31 11.72 11.72 11.72 11.72 0.0M
2024-01-29 11.24 11.48 11.24 11.48 0.0M
2024-01-25 10.42 10.58 9.62 10.58 0.0M
2024-01-24 11.28 11.88 10.80 10.80 0.0M
2024-01-23 12.16 12.28 11.42 11.42 0.0M
2024-01-22 12.00 12.10 11.46 11.76 0.0M
2024-01-19 12.20 12.20 12.20 12.20 0.0M
2024-01-18 12.30 12.30 11.96 11.96 0.0M
2024-01-17 11.40 12.76 11.40 12.76 0.0M
2024-01-16 11.40 11.50 11.40 11.50 0.0M
2024-01-15 11.48 11.48 11.46 11.46 0.0M
2024-01-12 11.42 11.56 11.42 11.56 0.0M
2024-01-11 11.44 11.44 10.82 11.20 0.0M
2024-01-10 12.18 12.18 12.00 12.00 0.0M
2024-01-08 11.40 11.76 11.40 11.76 0.0M
2024-01-05 11.22 11.30 11.22 11.30 0.0M
2024-01-04 10.34 11.28 10.34 11.22 0.0M
2024-01-03 10.54 10.54 10.42 10.42 0.0M
2024-01-02 10.78 10.78 10.44 10.44 0.0M