Holen Sie sich die Stockscreener-App
6.20
1.97%
0.12
Vorhandelsmarkt:
6.19
-0.010
-0.16%
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-22 | $6.39 | $6.00 | $0.39 | 76,392.0 | +1.97% |
| 2026-09-21 | $6.12 | $5.72 | $0.40 | 63,546.0 | +6.29% |
| 2026-09-18 | $6.32 | $5.72 | $0.595 | 348,406.0 | -5.45% |
| 2026-09-17 | $6.25 | $5.92 | $0.33 | 44,833.0 | +2.20% |
| 2026-09-16 | $6.02 | $5.74 | $0.28 | 56,885.0 | +1.72% |
| 2026-09-15 | $6.11 | $5.81 | $0.295 | 71,423.0 | -3.96% |
| 2026-09-14 | $6.28 | $6.02 | $0.255 | 35,291.0 | -0.82% |
| 2026-09-11 | $6.25 | $5.85 | $0.40 | 49,962.0 | +3.91% |
| 2026-09-10 | $6.07 | $5.79 | $0.28 | 38,336.0 | -0.68% |
| 2026-09-09 | $6.12 | $5.90 | $0.22 | 38,528.0 | -3.27% |
| 2026-09-08 | $6.15 | $5.90 | $0.25 | 25,742.0 | +0.00% |
| 2026-09-04 | $6.29 | $5.96 | $0.325 | 39,000.0 | -1.77% |
| 2026-09-03 | $6.58 | $6.16 | $0.415 | 51,647.0 | -4.45% |
| 2026-09-02 | $6.64 | $6.17 | $0.47 | 72,557.0 | +3.66% |
| 2026-09-01 | $6.34 | $5.88 | $0.465 | 89,219.0 | -0.79% |
| 2026-08-31 | $6.43 | $6.10 | $0.33 | 42,508.0 | +2.76% |
| 2026-08-28 | $6.44 | $6.10 | $0.34 | 28,567.0 | -0.80% |
| 2026-08-27 | $6.34 | $6.11 | $0.23 | 17,079.0 | +0.65% |
| 2026-08-26 | $6.64 | $6.12 | $0.525 | 62,914.0 | -7.21% |
| 2026-08-25 | $6.75 | $6.30 | $0.455 | 96,912.0 | +5.71% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $6.64 | $5.72 | $0.92 | 1,178,159.0 | -2.21% |
| 2026-08 | $6.75 | $5.45 | $1.30 | 1,362,958.0 | +14.86% |
| 2026-07 | $7.19 | $5.15 | $2.04 | 1,935,552.0 | -19.06% |
| 2026-06 | $8.29 | $5.02 | $3.27 | 5,785,341.0 | +10.71% |
| 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% |
2.58%
4.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):