Holen Sie sich die Stockscreener-App
26.16
10.96%
-3.22
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $30.18 | $25.99 | $4.18 | 27,313.0 | -10.96% |
| 2025-10-09 | $31.50 | $27.75 | $3.75 | 31,290.0 | -1.61% |
| 2025-10-08 | $30.00 | $24.04 | $5.96 | 79,317.0 | +24.36% |
| 2025-10-07 | $24.66 | $23.64 | $1.02 | 15,343.0 | +0.76% |
| 2025-10-06 | $25.65 | $23.83 | $1.82 | 12,279.0 | -3.33% |
| 2025-10-03 | $25.93 | $24.55 | $1.38 | 17,817.0 | +0.39% |
| 2025-10-02 | $25.16 | $24.00 | $1.16 | 11,006.0 | -3.42% |
| 2025-10-01 | $25.59 | $22.01 | $3.58 | 16,897.0 | +3.73% |
| 2025-09-30 | $28.00 | $23.57 | $4.43 | 28,744.0 | -12.56% |
| 2025-09-29 | $29.35 | $22.23 | $7.12 | 55,996.0 | +19.15% |
| 2025-09-26 | $24.05 | $21.35 | $2.70 | 38,314.0 | +11.97% |
| 2025-09-25 | $21.51 | $19.46 | $2.04 | 39,877.0 | +2.89% |
| 2025-09-24 | $22.28 | $18.80 | $3.48 | 27,870.0 | +1.54% |
| 2025-09-23 | $24.79 | $19.00 | $5.79 | 53,184.0 | -10.62% |
| 2025-09-22 | $29.29 | $17.48 | $11.81 | 139,745.0 | +28.79% |
| 2025-09-19 | $21.60 | $17.47 | $4.13 | 44,435.0 | -14.78% |
| 2025-09-18 | $20.68 | $19.20 | $1.48 | 9,978.0 | +8.87% |
| 2025-09-17 | $20.61 | $18.61 | $2.00 | 20,932.0 | -1.93% |
| 2025-09-16 | $19.63 | $19.12 | $0.5097 | 3,418.0 | -2.19% |
| 2025-09-15 | $20.02 | $19.45 | $0.5619 | 4,823.0 | +1.08% |
| 2025-09-12 | $19.92 | $19.41 | $0.5108 | 2,711.0 | -0.92% |
| 2025-09-11 | $19.82 | $19.07 | $0.7568 | 7,210.0 | +1.66% |
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lanzatech Global Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LNZA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lanzatech Global Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $31.50 | $22.01 | $9.49 | 238,575.0 | +6.73% |
| 2025-09 | $29.35 | $17.47 | $11.88 | 578,625.0 | +15.83% |
| 2025-08 | $48.94 | $18.26 | $30.68 | 466,203.1 | -51.03% |
| 2025-07 | $71.19 | $26.05 | $45.14 | 513,762.3 | +59.33% |
| 2025-06 | $35.50 | $20.12 | $15.38 | 501,252.0 | -3.90% |
| 2025-05 | $40.99 | $18.96 | $22.03 | 598,799.2 | +15.28% |
| 2025-04 | $33.17 | $14.01 | $19.16 | 465,593.3 | +1.12% |
| 2025-03 | $84.00 | $20.20 | $63.80 | 810,596.4 | -69.70% |
| 2025-02 | $107.0 | $66.01 | $40.99 | 318,534.6 | -15.18% |
| 2025-01 | $214.5 | $89.50 | $125.0 | 265,993.1 | -31.25% |
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $274.0 | $84.00 | $190.0 | 307,480.4 | +29.03% |
| 2024-11 | $200.0 | $95.01 | $105.0 | 106,875.0 | -26.63% |
| 2024-10 | $216.5 | $161.0 | $55.50 | 71,151.6 | -11.52% |
| 2024-09 | $192.0 | $127.0 | $65.00 | 79,919.0 | +28.19% |
| 2024-08 | $181.7 | $116.0 | $65.65 | 87,201.2 | -17.68% |
| 2024-07 | $218.0 | $167.0 | $51.00 | 94,486.5 | -2.16% |
| 2024-06 | $291.0 | $141.0 | $150.0 | 251,700.1 | -30.19% |
| 2024-05 | $326.0 | $211.0 | $115.0 | 96,616.3 | +22.40% |
| 2024-04 | $341.0 | $186.0 | $155.0 | 58,404.4 | -30.05% |
| 2024-03 | $352.0 | $257.0 | $95.00 | 82,687.7 | -3.88% |
| 2024-02 | $460.0 | $299.0 | $161.0 | 47,029.9 | -26.06% |
| 2024-01 | $502.0 | $387.0 | $115.0 | 39,334.0 | -13.42% |
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $573.4 | $425.0 | $148.4 | 42,984.1 | +18.63% |
| 2023-11 | $468.0 | $332.0 | $136.0 | 39,469.8 | +20.45% |
| 2023-10 | $497.0 | $349.0 | $148.0 | 73,712.7 | -24.63% |
| 2023-09 | $870.0 | $401.0 | $469.0 | 207,549.0 | -29.46% |
| 2023-08 | $680.0 | $587.0 | $93.00 | 30,411.9 | +2.16% |
| 2023-07 | $710.0 | $525.0 | $185.0 | 30,857.3 | -5.12% |
| 2023-06 | $724.0 | $294.9 | $429.1 | 130,059.6 | +132.31% |
| 2023-05 | $356.0 | $263.0 | $92.99 | 19,414.7 | -14.53% |
| 2023-04 | $388.0 | $301.0 | $87.00 | 18,408.7 | -11.34% |
| 2023-03 | $429.0 | $292.0 | $137.0 | 23,027.2 | +0.00% |
0.38%
3.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):