Holen Sie sich die Stockscreener-App
24.62
1.46%
-0.365
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-29 | $25.36 | $24.49 | $0.8703 | 14,727.0 | -1.46% |
| 2026-04-28 | $25.47 | $23.81 | $1.66 | 20,200.0 | +0.04% |
| 2026-04-27 | $25.57 | $24.32 | $1.25 | 22,324.0 | +0.00% |
| 2026-04-24 | $25.94 | $24.34 | $1.61 | 26,643.0 | -0.08% |
| 2026-04-23 | $25.93 | $23.64 | $2.29 | 18,173.0 | +0.52% |
| 2026-04-22 | $25.42 | $23.14 | $2.28 | 31,954.0 | +4.50% |
| 2026-04-21 | $24.40 | $22.46 | $1.94 | 39,004.0 | -2.82% |
| 2026-04-20 | $31.00 | $22.71 | $8.29 | 116,702.0 | +8.51% |
| 2026-04-17 | $36.07 | $21.50 | $14.57 | 159,658.0 | -37.13% |
| 2026-04-16 | $41.67 | $34.80 | $6.88 | 64,196.0 | -13.33% |
| 2026-04-15 | $44.00 | $38.30 | $5.70 | 69,390.0 | +9.20% |
| 2026-04-14 | $39.99 | $31.39 | $8.60 | 65,744.0 | +11.49% |
| 2026-04-13 | $34.40 | $26.87 | $7.53 | 70,512.0 | +25.30% |
| 2026-04-10 | $29.50 | $26.00 | $3.50 | 19,213.0 | +4.18% |
| 2026-04-09 | $26.35 | $25.07 | $1.28 | 18,153.0 | +0.08% |
| 2026-04-08 | $28.45 | $25.75 | $2.70 | 37,618.0 | -5.17% |
| 2026-04-07 | $27.88 | $17.48 | $10.40 | 184,218.0 | +52.51% |
| 2026-04-06 | $20.00 | $17.64 | $2.36 | 19,028.0 | -2.36% |
| 2026-04-02 | $18.44 | $14.00 | $4.44 | 8,219.0 | +25.96% |
| 2026-04-01 | $15.97 | $14.64 | $1.33 | 18,262.0 | -8.56% |
| 2026-03-31 | $16.86 | $16.01 | $0.85 | 8,100.0 | -3.32% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $44.00 | $14.00 | $30.00 | 1,023,938.0 | +53.81% |
| 2026-03 | $34.49 | $8.70 | $25.79 | 1,389,078.0 | +86.81% |
| 2026-02 | $12.84 | $7.88 | $4.96 | 163,219.0 | -28.58% |
| 2026-01 | $16.27 | $11.42 | $4.85 | 171,532.0 | -12.79% |
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.30 | $12.55 | $4.75 | 171,853.0 | -7.97% |
| 2025-11 | $22.95 | $11.20 | $11.75 | 259,002.0 | -33.77% |
| 2025-10 | $31.50 | $21.36 | $10.14 | 446,076.0 | -12.28% |
| 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% |
0.00%
5.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):