0,220$
-15,38%
Echtzeit-Aktienkurs LanzaTech Global Inc
Bid:
Ask:
Aktienkurse zur LanzaTech Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 10.271,00 |
| 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% | 10.128,00 |
| 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% | 9.664,00 |
| 26.01.2026 | 13,25 | 13,64 | 12,75 | 12,81 | -2,36% | 10.559,00 |
| 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% | 10.629,00 |
| 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% | 10.886,00 |
| 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% | 14.845,00 |
| 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% | 21.274,00 |
| 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 | -2,15% | 2.204,00 |
| 05.01.2026 | 14,01 | 14,50 | 14,01 | 14,41 | 2,93% | 2.933,00 |
| 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% | 14.259,00 |
| 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% | 7.618,00 |
| 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% | 5.980,00 |
| 15.12.2025 | 14,70 | 15,10 | 14,01 | 14,43 | -4,06% | 7.947,00 |
| 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 | -3,90% | 8.017,00 |
| 10.12.2025 | 16,78 | 16,78 | 15,97 | 16,67 | 4,78% | 6.692,00 |
| 09.12.2025 | 16,88 | 17,30 | 15,91 | 15,91 | -2,27% | 14.288,00 |
| 08.12.2025 | 15,38 | 16,28 | 15,00 | 16,28 | 7,85% | 8.438,00 |
| 05.12.2025 | 14,69 | 15,29 | 14,63 | 15,10 | 3,39% | 9.710,00 |
| 04.12.2025 | 14,45 | 15,32 | 13,59 | 14,60 | 0,90% | 5.599,00 |
| 03.12.2025 | 13,58 | 14,47 | 13,37 | 14,47 | 7,54% | 8.553,00 |
| 02.12.2025 | 13,81 | 14,01 | 13,42 | 13,46 | -2,57% | 2.728,00 |
| 01.12.2025 | 14,03 | 14,82 | 13,61 | 13,81 | -3,02% | 8.210,00 |
| 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% | 39.447,00 |
| 14.11.2025 | 17,00 | 17,08 | 16,22 | 16,30 | -3,49% | 11.601,00 |
| 13.11.2025 | 18,58 | 18,58 | 16,76 | 16,89 | -6,17% | 15.304,00 |
| 12.11.2025 | 18,28 | 19,00 | 16,92 | 18,00 | 3,15% | 14.641,00 |
| 11.11.2025 | 17,59 | 17,64 | 17,20 | 17,45 | 0,93% | 3.904,00 |
| 10.11.2025 | 18,63 | 20,49 | 16,90 | 17,29 | -6,99% | 13.358,00 |
| 07.11.2025 | 17,64 | 18,59 | 16,75 | 18,59 | 6,05% | 7.506,00 |
| 06.11.2025 | 19,02 | 19,03 | 17,49 | 17,53 | -6,06% | 9.445,00 |
| 05.11.2025 | 21,13 | 21,13 | 18,31 | 18,66 | -2,05% | 7.938,00 |
| 04.11.2025 | 21,50 | 22,00 | 18,87 | 19,05 | -9,03% | 26.789,00 |
| 03.11.2025 | 21,42 | 22,95 | 20,29 | 20,94 | -2,60% | 10.913,00 |
| 31.10.2025 | 23,26 | 23,65 | 21,36 | 21,50 | -9,70% | 18.425,00 |
| 30.10.2025 | 22,89 | 23,89 | 22,89 | 23,81 | 2,19% | 12.108,00 |
| 29.10.2025 | 24,90 | 24,90 | 22,60 | 23,30 | -4,47% | 19.786,00 |
| 28.10.2025 | 26,01 | 27,53 | 24,39 | 24,39 | -9,05% | 9.643,00 |
| 27.10.2025 | 26,43 | 27,99 | 25,30 | 26,82 | 2,35% | 9.022,00 |
| 24.10.2025 | 25,92 | 28,01 | 25,92 | 26,20 | 1,12% | 13.397,00 |
| 23.10.2025 | 24,59 | 26,49 | 24,50 | 25,91 | 3,50% | 44.458,00 |
| 22.10.2025 | 25,89 | 26,20 | 24,67 | 25,04 | -6,41% | 4.862,00 |
| 21.10.2025 | 26,77 | 27,11 | 25,72 | 26,75 | -3,60% | 16.762,00 |
| 20.10.2025 | 26,40 | 29,78 | 26,40 | 27,75 | 5,51% | 25.480,00 |
| 17.10.2025 | 26,06 | 26,87 | 25,99 | 26,30 | -1,99% | 5.718,00 |
| 16.10.2025 | 26,51 | 27,24 | 26,00 | 26,84 | 1,23% | 20.109,00 |
| 15.10.2025 | 24,59 | 26,57 | 24,59 | 26,51 | 5,24% | 8.138,00 |
| 14.10.2025 | 23,74 | 25,67 | 22,74 | 25,19 | 3,20% | 9.043,00 |
| 13.10.2025 | 26,16 | 27,08 | 24,41 | 24,41 | -6,69% | 17.899,00 |
| 10.10.2025 | 28,94 | 30,18 | 25,99 | 26,16 | -10,96% | 27.375,00 |
| 09.10.2025 | 30,76 | 31,50 | 27,75 | 29,38 | -1,61% | 31.290,00 |
| 08.10.2025 | 24,84 | 30,00 | 24,04 | 29,86 | 24,36% | 79.234,00 |
| 07.10.2025 | 24,23 | 24,66 | 23,64 | 24,01 | 0,76% | 15.342,00 |
| 06.10.2025 | 24,85 | 25,65 | 23,83 | 23,83 | -2,95% | 12.279,00 |
| 02.10.2025 | 24,87 | 25,17 | 24,00 | 24,56 | -3,42% | 11.006,00 |
| 01.10.2025 | 23,85 | 25,59 | 22,01 | 25,43 | 1,70% | 16.897,00 |
| 30.09.2025 | 28,00 | 28,00 | 23,57 | 25,00 | -10,81% | 28.584,00 |
| 29.09.2025 | 23,52 | 29,35 | 22,23 | 28,03 | 19,15% | 55.949,00 |
| 26.09.2025 | 21,64 | 24,05 | 21,35 | 23,53 | 11,97% | 38.441,00 |
| 25.09.2025 | 19,91 | 21,51 | 19,46 | 21,01 | 2,89% | 39.877,00 |
| 24.09.2025 | 19,59 | 22,28 | 18,80 | 20,42 | 1,54% | 27.743,00 |
| 23.09.2025 | 23,21 | 24,79 | 19,00 | 20,11 | -10,62% | 53.094,00 |
| 22.09.2025 | 17,48 | 29,29 | 17,48 | 22,50 | 28,79% | 137.940,00 |