Holen Sie sich die Stockscreener-App
67.82
1.21%
-0.83
Handel nachbörslich:
67.45
-0.37
-0.55%
Lonza Group AG ADR-Aktien (LZAGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-15 | $68.01 | $66.98 | $1.03 | 34,361.0 | -1.21% |
| 2025-05-13 | $69.94 | $67.87 | $2.07 | 39,651.0 | -0.41% |
| 2025-05-12 | $68.93 | $67.41 | $1.52 | 26,834.0 | -2.27% |
| 2025-05-09 | $72.98 | $70.07 | $2.91 | 40,061.0 | +2.01% |
| 2025-05-08 | $69.67 | $68.77 | $0.90 | 84,435.0 | -1.71% |
| 2025-05-07 | $70.53 | $68.86 | $1.67 | 31,387.0 | -2.05% |
| 2025-05-06 | $72.17 | $71.47 | $0.695 | 26,326.0 | -1.45% |
| 2025-05-05 | $73.29 | $72.57 | $0.72 | 25,238.0 | +0.01% |
| 2025-05-02 | $73.01 | $72.18 | $0.83 | 122,727.0 | +2.13% |
| 2025-05-01 | $71.61 | $70.92 | $0.69 | 51,789.0 | -0.17% |
| 2025-04-30 | $71.69 | $70.63 | $1.06 | 103,181.0 | +0.49% |
| 2025-04-29 | $71.64 | $71.03 | $0.61 | 101,065.0 | -0.03% |
| 2025-04-28 | $72.32 | $68.33 | $3.99 | 193,741.0 | +2.39% |
| 2025-04-25 | $69.65 | $68.90 | $0.75 | 22,718.0 | +0.83% |
| 2025-04-24 | $68.95 | $68.08 | $0.87 | 29,776.0 | +1.85% |
| 2025-04-23 | $68.10 | $67.47 | $0.63 | 56,916.0 | +0.52% |
| 2025-04-22 | $67.99 | $66.51 | $1.48 | 834,155.0 | +3.00% |
| 2025-04-21 | $66.87 | $64.65 | $2.22 | 45,895.0 | -0.49% |
| 2025-04-17 | $66.00 | $65.12 | $0.88 | 200,861.0 | -0.50% |
| 2025-04-16 | $66.49 | $65.59 | $0.8975 | 981,215.0 | +0.20% |
Lonza Group AG ADR-Aktien (LZAGY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lonza Group AG ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LZAGY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lonza Group AG ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lonza Group AG ADR-Aktien (LZAGY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $73.29 | $66.98 | $6.31 | 482,809.0 | -5.09% |
| 2025-04 | $72.32 | $51.00 | $21.32 | 4,811,259.0 | +15.91% |
| 2025-03 | $65.24 | $60.44 | $4.80 | 709,684.0 | -2.38% |
| 2025-02 | $68.29 | $62.55 | $5.74 | 510,682.0 | -0.41% |
| 2025-01 | $66.32 | $58.19 | $8.13 | 2,002,480.0 | +7.88% |
Lonza Group AG ADR-Aktien (LZAGY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $62.02 | $57.04 | $4.98 | 835,445.0 | -0.94% |
| 2024-11 | $64.36 | $57.16 | $7.20 | 2,335,887.0 | -2.90% |
| 2024-10 | $65.12 | $60.58 | $4.54 | 925,791.0 | -2.37% |
| 2024-09 | $65.61 | $62.05 | $3.56 | 940,128.0 | -3.35% |
| 2024-08 | $67.00 | $62.76 | $4.24 | 594,749.0 | -2.17% |
| 2024-07 | $67.00 | $53.48 | $13.52 | 790,719.0 | +22.59% |
| 2024-06 | $56.99 | $52.76 | $4.23 | 688,556.0 | +0.55% |
| 2024-05 | $60.94 | $52.23 | $8.71 | 654,838.0 | -2.04% |
| 2024-04 | $62.87 | $54.95 | $7.92 | 1,777,835.0 | -7.64% |
| 2024-03 | $60.12 | $51.20 | $8.92 | 2,044,309.0 | +14.57% |
| 2024-02 | $52.89 | $49.42 | $3.47 | 2,926,439.0 | +6.80% |
| 2024-01 | $50.72 | $40.14 | $10.57 | 6,019,452.0 | +0.00% |
Lonza Group AG ADR-Aktien (LZAGY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $48.21 | $44.77 | $3.44 | 1,251,630.0 | +2.25% |
| 2023-09 | $56.12 | $45.47 | $10.65 | 2,031,578.0 | -16.30% |
| 2023-08 | $57.66 | $53.07 | $4.59 | 1,407,780.0 | -4.83% |
| 2023-07 | $64.88 | $55.69 | $9.19 | 2,027,356.0 | -2.87% |
| 2023-06 | $66.00 | $57.19 | $8.81 | 2,181,915.0 | -5.13% |
| 2023-05 | $65.84 | $61.48 | $4.36 | 1,036,853.0 | +1.25% |
| 2023-04 | $65.96 | $59.17 | $6.79 | 930,334.0 | +3.71% |
| 2023-03 | $60.76 | $55.18 | $5.58 | 1,098,735.0 | +0.60% |
| 2023-02 | $61.13 | $56.63 | $4.50 | 3,769,642.0 | +4.24% |
| 2023-01 | $58.79 | $47.61 | $11.18 | 2,313,931.0 | +17.19% |
0.65%
4.15%
Kapitalisierung:
|
Volumen (24h):