Holen Sie sich die Stockscreener-App
19.19
1.75%
0.33
Lanzatech Global Inc-Aktien (LNZA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $19.26 | $18.46 | $0.8014 | 27,772.0 | +1.75% |
| 2025-09-04 | $20.23 | $18.71 | $1.52 | 10,176.0 | -5.46% |
| 2025-09-03 | $21.84 | $19.65 | $2.20 | 18,440.0 | -6.91% |
| 2025-09-02 | $21.83 | $20.84 | $0.9913 | 9,165.0 | +1.28% |
| 2025-08-29 | $22.10 | $21.15 | $0.9501 | 7,550.0 | -1.42% |
| 2025-08-28 | $22.99 | $21.14 | $1.85 | 11,246.0 | -3.55% |
| 2025-08-27 | $22.43 | $21.50 | $0.93 | 14,215.0 | +3.03% |
| 2025-08-26 | $22.50 | $21.59 | $0.9138 | 8,201.0 | -1.91% |
| 2025-08-25 | $22.56 | $22.00 | $0.56 | 6,198.0 | -0.90% |
| 2025-08-22 | $24.02 | $20.59 | $3.43 | 14,402.0 | +2.35% |
| 2025-08-21 | $23.73 | $21.59 | $2.14 | 27,818.0 | -6.74% |
| 2025-08-20 | $27.49 | $18.26 | $9.23 | 126,403.0 | +18.05% |
| 2025-08-19 | $22.00 | $18.51 | $3.49 | 82,239.0 | -10.40% |
| 2025-08-18 | $25.99 | $22.00 | $3.99 | 23,459.9 | -15.31% |
| 2025-08-15 | $35.01 | $23.50 | $11.51 | 51,114.7 | -30.55% |
| 2025-08-14 | $41.00 | $36.44 | $4.56 | 8,294.1 | -7.31% |
| 2025-08-13 | $41.75 | $35.07 | $6.68 | 12,991.2 | +15.54% |
| 2025-08-12 | $37.93 | $34.29 | $3.64 | 6,227.5 | +1.72% |
| 2025-08-11 | $37.99 | $31.90 | $6.09 | 4,963.4 | +4.82% |
| 2025-08-08 | $39.64 | $31.91 | $7.73 | 10,614.2 | -12.85% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $21.84 | $18.46 | $3.38 | 93,325.0 | -9.31% |
| 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% |
4.38%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):