Holen Sie sich die Stockscreener-App
7.45
5.46%
-0.43
Handel nachbörslich:
7.48
0.03
+0.40%
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-10 | $8.29 | $7.18 | $1.11 | 139,995.0 | -5.46% |
| 2026-06-09 | $8.01 | $7.00 | $1.01 | 117,421.0 | +8.54% |
| 2026-06-08 | $7.81 | $6.76 | $1.05 | 251,846.0 | +10.17% |
| 2026-06-05 | $7.29 | $6.06 | $1.23 | 114,945.0 | -5.72% |
| 2026-06-04 | $7.33 | $5.68 | $1.65 | 575,127.0 | +28.26% |
| 2026-06-03 | $5.97 | $5.42 | $0.5549 | 110,252.0 | -8.56% |
| 2026-06-02 | $6.37 | $5.90 | $0.47 | 155,487.0 | -1.65% |
| 2026-06-01 | $6.31 | $6.03 | $0.28 | 64,286.0 | -1.62% |
| 2026-05-29 | $7.12 | $6.11 | $1.01 | 117,458.0 | -12.99% |
| 2026-05-28 | $7.23 | $6.78 | $0.455 | 87,652.0 | +3.96% |
| 2026-05-27 | $7.61 | $6.79 | $0.82 | 101,991.0 | -7.09% |
| 2026-05-26 | $8.19 | $7.21 | $0.98 | 139,173.0 | -7.22% |
| 2026-05-22 | $8.40 | $7.21 | $1.19 | 94,615.0 | +1.41% |
| 2026-05-21 | $8.70 | $7.70 | $1.00 | 64,985.0 | -7.26% |
| 2026-05-20 | $9.25 | $8.38 | $0.87 | 109,401.0 | -2.78% |
| 2026-05-19 | $8.64 | $8.01 | $0.6269 | 85,866.0 | +7.60% |
| 2026-05-18 | $9.70 | $7.34 | $2.36 | 257,572.0 | -17.47% |
| 2026-05-15 | $14.50 | $9.21 | $5.29 | 375,487.0 | -43.27% |
| 2026-05-14 | $18.96 | $17.00 | $1.96 | 25,077.0 | -5.98% |
| 2026-05-13 | $21.74 | $18.24 | $3.50 | 41,607.0 | -12.05% |
| 2026-05-12 | $22.61 | $20.38 | $2.23 | 16,104.0 | -1.24% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $8.29 | $5.42 | $2.87 | 1,669,354.0 | +20.94% |
| 2026-05 | $26.55 | $6.11 | $20.44 | 1,637,778.0 | -75.07% |
| 2026-04 | $44.00 | $14.00 | $30.00 | 1,050,780.0 | +54.34% |
| 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% |
4.26%
3.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):