Holen Sie sich die Stockscreener-App
5.54
0.73%
0.04
Handel nachbörslich:
5.65
0.11
+1.99%
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-22 | $5.69 | $5.49 | $0.1999 | 34,176.0 | +0.73% |
| 2026-07-21 | $5.97 | $5.47 | $0.50 | 93,492.0 | -3.68% |
| 2026-07-20 | $5.94 | $5.43 | $0.5099 | 55,637.0 | +2.51% |
| 2026-07-17 | $5.76 | $5.41 | $0.3537 | 52,483.0 | +0.54% |
| 2026-07-16 | $5.94 | $5.50 | $0.44 | 90,377.0 | -5.62% |
| 2026-07-15 | $5.97 | $5.67 | $0.30 | 34,789.0 | +2.09% |
| 2026-07-14 | $5.94 | $5.66 | $0.28 | 51,074.0 | -1.20% |
| 2026-07-13 | $6.03 | $5.65 | $0.3711 | 67,360.0 | +1.57% |
| 2026-07-10 | $6.40 | $5.62 | $0.78 | 114,311.0 | -4.98% |
| 2026-07-09 | $6.22 | $5.88 | $0.34 | 53,887.0 | +1.34% |
| 2026-07-08 | $6.15 | $5.67 | $0.48 | 74,343.0 | +2.94% |
| 2026-07-07 | $6.16 | $5.60 | $0.5576 | 130,989.0 | -0.86% |
| 2026-07-06 | $6.69 | $5.70 | $0.99 | 166,905.0 | -7.61% |
| 2026-07-02 | $7.19 | $6.20 | $0.99 | 223,614.0 | -6.66% |
| 2026-07-01 | $7.05 | $6.10 | $0.9549 | 180,918.0 | -0.88% |
| 2026-06-30 | $7.97 | $6.61 | $1.36 | 367,912.0 | -13.78% |
| 2026-06-29 | $8.12 | $6.87 | $1.25 | 518,755.0 | +11.25% |
| 2026-06-26 | $7.11 | $5.43 | $1.68 | 764,681.0 | +28.80% |
| 2026-06-25 | $5.94 | $5.43 | $0.51 | 78,383.0 | -4.66% |
| 2026-06-24 | $5.91 | $5.46 | $0.4475 | 140,378.0 | +0.52% |
| 2026-06-23 | $6.18 | $5.72 | $0.459 | 92,161.0 | -7.54% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $7.19 | $5.41 | $1.78 | 1,458,531.0 | -18.77% |
| 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% |
0.41%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):