Holen Sie sich die Stockscreener-App
13.89
2.51%
0.34
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $14.00 | $13.75 | $0.25 | 2,213.0 | +2.51% |
| 2026-01-08 | $14.43 | $13.50 | $0.925 | 21,274.0 | -2.80% |
| 2026-01-07 | $14.01 | $13.65 | $0.355 | 8,276.0 | -1.13% |
| 2026-01-06 | $14.46 | $14.01 | $0.4514 | 2,204.0 | +0.79% |
| 2026-01-05 | $14.50 | $13.99 | $0.5116 | 2,934.0 | -0.07% |
| 2026-01-02 | $14.17 | $12.79 | $1.38 | 3,435.0 | +1.74% |
| 2025-12-31 | $14.03 | $13.25 | $0.78 | 3,287.0 | +5.00% |
| 2025-12-30 | $13.11 | $13.11 | $0.00 | 1,134.0 | -2.06% |
| 2025-12-29 | $13.46 | $12.56 | $0.9039 | 14,307.0 | +2.22% |
| 2025-12-26 | $13.09 | $12.55 | $0.54 | 3,692.0 | +2.35% |
| 2025-12-24 | $13.05 | $12.79 | $0.26 | 1,414.0 | -2.07% |
| 2025-12-23 | $14.36 | $13.06 | $1.30 | 3,808.0 | -2.68% |
| 2025-12-22 | $14.35 | $13.11 | $1.24 | 7,618.0 | +0.98% |
| 2025-12-19 | $14.18 | $13.11 | $1.07 | 3,058.0 | -7.39% |
| 2025-12-18 | $14.38 | $13.51 | $0.8651 | 5,658.0 | -0.42% |
| 2025-12-17 | $14.41 | $13.05 | $1.36 | 39,513.0 | +10.00% |
| 2025-12-16 | $14.51 | $13.07 | $1.44 | 5,980.0 | -9.22% |
| 2025-12-15 | $15.10 | $14.01 | $1.09 | 7,947.0 | -4.06% |
| 2025-12-12 | $16.04 | $14.88 | $1.16 | 5,820.0 | -6.12% |
| 2025-12-11 | $16.53 | $15.58 | $0.951 | 8,017.0 | +0.82% |
| 2025-12-10 | $16.78 | $15.89 | $0.8944 | 6,702.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $14.50 | $12.79 | $1.71 | 40,336.0 | +0.94% |
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% |
1.84%
1.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):