0,220$
-15,38%
Echtzeit-Aktienkurs LanzaTech Global Inc
Bid:
Ask:
Aktienkurse zur LanzaTech Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 16,70 | 16,86 | 16,12 | 16,20 | -2,17% | 8.033,00 |
| 30.03.2026 | 17,64 | 17,64 | 15,07 | 16,56 | -6,12% | 13.634,00 |
| 27.03.2026 | 19,46 | 19,61 | 17,27 | 17,64 | -14,60% | 16.435,00 |
| 26.03.2026 | 21,17 | 21,17 | 17,79 | 20,66 | -3,44% | 31.662,00 |
| 25.03.2026 | 22,13 | 22,50 | 21,00 | 21,39 | -4,93% | 16.749,00 |
| 24.03.2026 | 21,54 | 22,50 | 19,66 | 22,50 | 1,67% | 21.777,00 |
| 23.03.2026 | 22,54 | 22,54 | 16,64 | 22,13 | -1,82% | 63.709,00 |
| 20.03.2026 | 23,79 | 25,86 | 22,00 | 22,54 | -5,25% | 134.877,00 |
| 19.03.2026 | 18,80 | 34,49 | 16,93 | 23,79 | 32,17% | 689.333,00 |
| 18.03.2026 | 18,60 | 19,56 | 16,70 | 18,00 | -4,51% | 45.878,00 |
| 17.03.2026 | 13,49 | 21,61 | 13,49 | 18,85 | 36,89% | 184.469,00 |
| 16.03.2026 | 10,84 | 16,79 | 10,23 | 13,77 | 25,30% | 111.379,00 |
| 13.03.2026 | 9,48 | 10,99 | 9,48 | 10,99 | 22,11% | 12.232,00 |
| 12.03.2026 | 9,24 | 9,30 | 9,00 | 9,00 | -0,11% | 8.142,00 |
| 11.03.2026 | 9,36 | 9,36 | 8,90 | 9,01 | -0,22% | 4.519,00 |
| 10.03.2026 | 9,29 | 9,75 | 9,03 | 9,03 | -1,85% | 6.788,00 |
| 09.03.2026 | 9,37 | 10,01 | 9,06 | 9,20 | -1,92% | 8.000,00 |
| 06.03.2026 | 9,49 | 9,75 | 9,34 | 9,38 | -3,30% | 1.958,00 |
| 05.03.2026 | 9,37 | 10,06 | 9,32 | 9,70 | 3,41% | 1.720,00 |
| 04.03.2026 | 8,70 | 9,42 | 8,70 | 9,38 | 0,64% | 2.107,00 |
| 03.03.2026 | 9,26 | 9,35 | 8,97 | 9,32 | 2,31% | 2.223,00 |
| 02.03.2026 | 8,77 | 9,31 | 8,77 | 9,11 | 6,30% | 5.251,00 |
| 27.02.2026 | 8,71 | 9,00 | 8,57 | 8,57 | -6,03% | 3.067,00 |
| 26.02.2026 | 9,51 | 9,51 | 8,56 | 9,12 | 3,87% | 9.527,00 |
| 25.02.2026 | 9,21 | 9,21 | 8,60 | 8,78 | -1,57% | 5.055,00 |
| 24.02.2026 | 8,00 | 9,77 | 8,00 | 8,92 | 11,78% | 9.153,00 |
| 23.02.2026 | 9,73 | 9,73 | 7,88 | 7,98 | -21,69% | 12.176,00 |
| 20.02.2026 | 9,16 | 10,19 | 9,16 | 10,19 | 11,24% | 4.382,00 |
| 19.02.2026 | 9,50 | 9,61 | 9,02 | 9,16 | 2,69% | 4.091,00 |
| 18.02.2026 | 9,60 | 9,90 | 8,78 | 8,92 | -1,44% | 1.641,00 |
| 17.02.2026 | 9,14 | 9,55 | 8,70 | 9,05 | -2,48% | 4.632,00 |
| 13.02.2026 | 9,01 | 9,98 | 8,85 | 9,28 | 3,11% | 5.537,00 |
| 12.02.2026 | 10,36 | 10,36 | 8,42 | 9,00 | -8,07% | 10.372,00 |
| 11.02.2026 | 10,00 | 10,96 | 9,79 | 9,79 | -6,85% | 13.412,00 |
| 10.02.2026 | 11,26 | 11,26 | 10,40 | 10,51 | -4,58% | 10.711,00 |
| 09.02.2026 | 10,45 | 11,95 | 10,07 | 11,02 | 4,51% | 11.146,00 |
| 06.02.2026 | 9,59 | 11,20 | 9,50 | 10,54 | 7,33% | 12.997,00 |
| 05.02.2026 | 10,34 | 10,86 | 9,74 | 9,82 | -3,82% | 5.489,00 |
| 04.02.2026 | 11,57 | 11,63 | 10,14 | 10,21 | -10,36% | 8.706,00 |
| 03.02.2026 | 12,35 | 12,58 | 11,26 | 11,39 | -5,08% | 22.593,00 |
| 02.02.2026 | 11,80 | 12,84 | 11,80 | 12,00 | 0,00% | 8.614,00 |
| 30.01.2026 | 12,37 | 12,96 | 11,85 | 12,00 | -0,41% | 9.581,00 |
| 29.01.2026 | 11,94 | 12,16 | 11,94 | 12,05 | 1,13% | 4.413,00 |
| 28.01.2026 | 11,82 | 11,96 | 11,42 | 11,92 | 0,42% | 6.428,00 |
| 27.01.2026 | 13,10 | 13,25 | 11,81 | 11,87 | -7,38% | 9.680,00 |
| 26.01.2026 | 13,25 | 13,64 | 12,75 | 12,81 | -2,36% | 10.569,00 |
| 23.01.2026 | 13,22 | 14,55 | 13,09 | 13,12 | -3,10% | 19.532,00 |
| 22.01.2026 | 13,99 | 13,99 | 13,39 | 13,54 | -1,51% | 4.569,00 |
| 21.01.2026 | 13,58 | 14,25 | 13,29 | 13,75 | 2,60% | 8.788,00 |
| 20.01.2026 | 14,21 | 14,21 | 13,00 | 13,40 | -7,65% | 10.644,00 |
| 16.01.2026 | 15,20 | 15,20 | 14,51 | 14,51 | -2,94% | 5.618,00 |
| 15.01.2026 | 14,63 | 16,27 | 13,86 | 14,95 | 1,49% | 10.917,00 |
| 14.01.2026 | 15,83 | 16,00 | 14,41 | 14,73 | -4,54% | 9.051,00 |
| 13.01.2026 | 14,48 | 15,52 | 14,06 | 15,43 | 11,65% | 14.850,00 |
| 12.01.2026 | 13,80 | 14,11 | 13,80 | 13,82 | 0,88% | 3.518,00 |
| 09.01.2026 | 13,76 | 14,16 | 13,70 | 13,70 | 1,10% | 5.711,00 |
| 08.01.2026 | 13,99 | 14,43 | 13,50 | 13,55 | -2,80% | 21.275,00 |
| 07.01.2026 | 13,82 | 14,01 | 13,66 | 13,94 | -1,13% | 8.276,00 |
| 06.01.2026 | 14,05 | 14,46 | 14,01 | 14,10 | 0,79% | 2.204,00 |
| 05.01.2026 | 14,01 | 14,50 | 13,99 | 13,99 | -0,07% | 2.934,00 |
| 02.01.2026 | 13,22 | 14,17 | 12,79 | 14,00 | 1,74% | 3.435,00 |
| 31.12.2025 | 13,25 | 14,03 | 13,25 | 13,76 | 5,00% | 3.287,00 |
| 30.12.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -2,06% | 1.134,00 |
| 29.12.2025 | 12,69 | 13,46 | 12,56 | 13,38 | 2,22% | 14.307,00 |
| 26.12.2025 | 13,06 | 13,09 | 12,55 | 13,09 | 2,35% | 3.692,00 |
| 24.12.2025 | 13,00 | 13,05 | 12,79 | 12,79 | -2,07% | 1.414,00 |
| 23.12.2025 | 14,36 | 14,36 | 13,06 | 13,06 | -2,68% | 3.808,00 |
| 22.12.2025 | 13,11 | 14,35 | 13,11 | 13,42 | 0,98% | 7.619,00 |
| 19.12.2025 | 13,45 | 14,18 | 13,11 | 13,29 | -7,39% | 3.058,00 |
| 18.12.2025 | 14,06 | 14,38 | 13,51 | 14,35 | -0,42% | 5.658,00 |
| 17.12.2025 | 13,05 | 14,41 | 13,05 | 14,41 | 10,00% | 39.513,00 |
| 16.12.2025 | 14,00 | 14,51 | 13,07 | 13,10 | -9,22% | 6.000,00 |
| 15.12.2025 | 14,70 | 15,10 | 14,01 | 14,43 | -4,06% | 7.956,00 |
| 12.12.2025 | 15,80 | 16,04 | 14,88 | 15,04 | -6,12% | 5.842,00 |
| 11.12.2025 | 15,83 | 16,53 | 15,58 | 16,02 | 0,82% | 8.018,00 |
| 10.12.2025 | 16,78 | 16,78 | 15,89 | 15,89 | -0,13% | 6.702,00 |
| 09.12.2025 | 16,88 | 17,30 | 15,91 | 15,91 | -2,27% | 14.293,00 |
| 08.12.2025 | 15,38 | 16,28 | 15,00 | 16,28 | 7,85% | 8.441,00 |
| 05.12.2025 | 14,69 | 15,28 | 14,63 | 15,10 | 3,39% | 9.710,00 |
| 04.12.2025 | 14,45 | 15,32 | 13,59 | 14,60 | 0,90% | 5.668,00 |
| 03.12.2025 | 13,58 | 14,47 | 13,37 | 14,47 | 7,54% | 8.555,00 |
| 02.12.2025 | 13,81 | 14,00 | 13,42 | 13,46 | -2,57% | 2.728,00 |
| 01.12.2025 | 14,03 | 14,82 | 13,61 | 13,81 | -3,02% | 8.310,00 |
| 28.11.2025 | 12,00 | 14,48 | 12,00 | 14,24 | 19,26% | 10.071,00 |
| 26.11.2025 | 12,40 | 12,40 | 11,45 | 11,94 | -0,50% | 15.402,00 |
| 25.11.2025 | 12,50 | 12,50 | 11,80 | 12,00 | -2,44% | 8.694,00 |
| 24.11.2025 | 14,00 | 14,83 | 12,27 | 12,30 | -1,13% | 22.113,00 |
| 21.11.2025 | 12,69 | 13,01 | 11,20 | 12,44 | -1,11% | 15.893,00 |
| 20.11.2025 | 13,62 | 14,00 | 12,35 | 12,58 | -3,08% | 10.762,00 |
| 19.11.2025 | 13,01 | 13,59 | 12,86 | 12,98 | -2,03% | 7.452,00 |
| 18.11.2025 | 12,87 | 13,70 | 12,87 | 13,25 | -0,98% | 6.586,00 |
| 17.11.2025 | 16,00 | 16,00 | 13,00 | 13,38 | -17,91% | 39.500,00 |
| 14.11.2025 | 17,00 | 17,08 | 16,22 | 16,30 | -5,45% | 11.601,00 |
| 13.11.2025 | 18,58 | 18,58 | 16,76 | 17,24 | -4,22% | 15.807,00 |
| 12.11.2025 | 18,28 | 19,00 | 16,92 | 18,00 | 3,15% | 14.661,00 |
| 11.11.2025 | 17,59 | 17,64 | 17,20 | 17,45 | 0,93% | 3.921,00 |
| 10.11.2025 | 18,63 | 20,49 | 16,90 | 17,29 | -6,99% | 13.374,00 |
| 07.11.2025 | 17,64 | 18,59 | 16,75 | 18,59 | 3,80% | 7.506,00 |
| 06.11.2025 | 19,02 | 19,03 | 17,49 | 17,91 | -4,02% | 9.520,00 |
| 05.11.2025 | 21,13 | 21,13 | 18,31 | 18,66 | -3,32% | 9.661,00 |