Holen Sie sich die Stockscreener-App
8.50
1.10%
-0.14
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-20 | $9.25 | $8.38 | $0.87 | 99,889.0 | -1.56% |
| 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% |
| 2026-05-11 | $26.55 | $20.13 | $6.42 | 29,113.0 | -14.50% |
| 2026-05-08 | $25.43 | $22.37 | $3.06 | 12,201.0 | +8.43% |
| 2026-05-07 | $23.86 | $22.08 | $1.79 | 11,235.0 | +2.12% |
| 2026-05-06 | $24.02 | $21.69 | $2.33 | 13,142.0 | -0.58% |
| 2026-05-05 | $23.18 | $21.58 | $1.60 | 19,814.0 | -2.87% |
| 2026-05-04 | $25.30 | $22.66 | $2.64 | 16,248.0 | -7.30% |
| 2026-05-01 | $25.75 | $24.23 | $1.52 | 19,037.0 | +0.28% |
| 2026-04-30 | $25.27 | $24.50 | $0.775 | 25,082.0 | +0.86% |
| 2026-04-29 | $25.36 | $24.49 | $0.8703 | 16,487.0 | -1.96% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $26.55 | $7.34 | $19.21 | 1,022,392.0 | -65.58% |
| 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% |
0.99%
2.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):