0,220$
-15,38%
Echtzeit-Aktienkurs LanzaTech Global Inc
Bid:
Ask:
Aktienkurse zur LanzaTech Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,49 | 9,75 | 9,34 | 9,38 | -3,30% | 40.867,00 |
| 05.03.2026 | 9,37 | 10,06 | 9,32 | 9,70 | 3,41% | 40.867,00 |
| 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 |