Holen Sie sich die Stockscreener-App
21.50
9.70%
-2.31
Handel nachbörslich:
21.50
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $23.65 | $21.36 | $2.29 | 18,425.0 | -9.70% |
| 2025-10-30 | $23.89 | $22.89 | $1.00 | 12,108.0 | +2.19% |
| 2025-10-29 | $24.90 | $22.60 | $2.30 | 19,786.0 | -4.47% |
| 2025-10-28 | $27.53 | $24.39 | $3.14 | 9,643.0 | -9.05% |
| 2025-10-27 | $27.99 | $25.30 | $2.69 | 9,022.0 | +2.36% |
| 2025-10-24 | $28.01 | $25.92 | $2.09 | 13,351.0 | +1.12% |
| 2025-10-23 | $26.49 | $24.50 | $1.99 | 44,458.0 | +3.50% |
| 2025-10-22 | $26.20 | $24.67 | $1.53 | 4,863.0 | -6.41% |
| 2025-10-21 | $27.11 | $25.71 | $1.39 | 16,765.0 | -3.60% |
| 2025-10-20 | $29.78 | $26.40 | $3.38 | 25,476.0 | +5.51% |
| 2025-10-17 | $26.87 | $25.99 | $0.8799 | 5,716.0 | -1.99% |
| 2025-10-16 | $27.24 | $26.00 | $1.24 | 20,109.0 | +1.23% |
| 2025-10-15 | $26.57 | $24.59 | $1.98 | 8,138.0 | +5.24% |
| 2025-10-14 | $25.67 | $22.65 | $3.02 | 9,052.0 | +3.20% |
| 2025-10-13 | $27.08 | $24.41 | $2.67 | 17,902.0 | -6.69% |
| 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% |
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 | $21.36 | $10.14 | 464,501.0 | -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% |
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% |
2.25%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):