0,220$
-15,38%
Echtzeit-Aktienkurs LanzaTech Global Inc
Bid:
Ask:
Aktienkurse zur LanzaTech Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 21,38 | 21,60 | 17,47 | 17,47 | -14,78% | 44.512,00 |
| 18.09.2025 | 19,20 | 20,69 | 19,20 | 20,50 | 8,87% | 9.968,00 |
| 17.09.2025 | 19,00 | 20,61 | 18,61 | 18,83 | -1,93% | 20.932,00 |
| 16.09.2025 | 19,63 | 19,63 | 19,12 | 19,20 | -2,19% | 3.418,00 |
| 15.09.2025 | 19,45 | 20,02 | 19,45 | 19,63 | 1,08% | 4.823,00 |
| 12.09.2025 | 19,50 | 19,92 | 19,41 | 19,42 | -0,92% | 2.712,00 |
| 11.09.2025 | 19,15 | 19,82 | 19,07 | 19,60 | 1,66% | 7.210,00 |
| 10.09.2025 | 20,77 | 20,77 | 19,11 | 19,28 | -1,46% | 7.056,00 |
| 09.09.2025 | 19,35 | 19,90 | 18,58 | 19,57 | 2,17% | 9.668,00 |
| 08.09.2025 | 19,19 | 19,87 | 18,47 | 19,15 | -0,21% | 19.184,00 |
| 05.09.2025 | 18,88 | 19,26 | 18,46 | 19,19 | 1,75% | 27.794,00 |
| 04.09.2025 | 20,23 | 20,23 | 18,71 | 18,86 | -6,45% | 10.176,00 |
| 03.09.2025 | 21,60 | 21,85 | 19,65 | 20,16 | -5,93% | 18.440,00 |
| 02.09.2025 | 21,48 | 21,83 | 20,84 | 21,43 | 1,28% | 9.160,00 |
| 29.08.2025 | 21,80 | 22,10 | 21,15 | 21,16 | -1,42% | 7.552,00 |
| 28.08.2025 | 22,50 | 22,99 | 21,14 | 21,47 | -3,55% | 11.243,00 |
| 27.08.2025 | 21,51 | 22,43 | 21,50 | 22,26 | 3,03% | 14.215,00 |
| 26.08.2025 | 22,24 | 22,50 | 21,59 | 21,60 | -1,91% | 8.201,00 |
| 25.08.2025 | 22,25 | 22,56 | 22,00 | 22,02 | -0,90% | 6.198,00 |
| 22.08.2025 | 22,05 | 24,02 | 20,59 | 22,22 | 2,35% | 14.410,00 |
| 21.08.2025 | 23,02 | 23,73 | 21,59 | 21,71 | -6,74% | 27.817,00 |
| 20.08.2025 | 19,00 | 27,49 | 18,26 | 23,28 | 18,05% | 126.383,00 |
| 19.08.2025 | 22,00 | 22,00 | 18,51 | 19,72 | 8.859,56% | 81.984,00 |
| 18.08.2025 | 0,26 | 0,26 | 0,22 | 0,22 | -15,31% | 2.257.659,00 |
| 15.08.2025 | 0,35 | 0,35 | 0,24 | 0,26 | -30,55% | 5.146.317,00 |
| 14.08.2025 | 0,41 | 0,41 | 0,36 | 0,37 | -7,31% | 767.340,00 |
| 13.08.2025 | 0,36 | 0,42 | 0,35 | 0,40 | 15,54% | 1.297.026,00 |
| 12.08.2025 | 0,34 | 0,38 | 0,34 | 0,35 | 1,75% | 621.940,00 |
| 11.08.2025 | 0,33 | 0,38 | 0,32 | 0,34 | 4,79% | 482.225,00 |
| 08.08.2025 | 0,37 | 0,40 | 0,32 | 0,33 | -14,28% | 1.068.537,00 |
| 07.08.2025 | 0,42 | 0,42 | 0,38 | 0,38 | -3,41% | 588.924,00 |
| 06.08.2025 | 0,40 | 0,46 | 0,38 | 0,40 | -5,76% | 707.477,00 |
| 05.08.2025 | 0,39 | 0,44 | 0,35 | 0,42 | 12,60% | 1.054.321,00 |
| 04.08.2025 | 0,45 | 0,46 | 0,35 | 0,37 | -15,25% | 1.471.506,00 |
| 01.08.2025 | 0,41 | 0,49 | 0,40 | 0,44 | 0,85% | 1.183.842,00 |
| 31.07.2025 | 0,43 | 0,50 | 0,43 | 0,44 | 3,22% | 992.859,00 |
| 30.07.2025 | 0,36 | 0,47 | 0,36 | 0,42 | 2,90% | 1.269.512,00 |
| 29.07.2025 | 0,47 | 0,48 | 0,37 | 0,41 | -15,90% | 2.232.234,00 |
| 28.07.2025 | 0,57 | 0,62 | 0,46 | 0,49 | -16,11% | 2.635.824,00 |
| 25.07.2025 | 0,58 | 0,71 | 0,54 | 0,58 | 2,18% | 8.761.090,00 |
| 24.07.2025 | 0,40 | 0,60 | 0,39 | 0,57 | 42,50% | 6.384.095,00 |
| 23.07.2025 | 0,37 | 0,41 | 0,34 | 0,40 | 11,17% | 2.469.998,00 |
| 22.07.2025 | 0,33 | 0,48 | 0,32 | 0,36 | 12,58% | 10.681.341,00 |
| 21.07.2025 | 0,31 | 0,32 | 0,31 | 0,32 | 3,30% | 705.970,00 |
| 18.07.2025 | 0,30 | 0,31 | 0,29 | 0,31 | 0,49% | 747.239,00 |
| 17.07.2025 | 0,31 | 0,31 | 0,29 | 0,31 | 5,95% | 964.104,00 |
| 16.07.2025 | 0,29 | 0,29 | 0,27 | 0,29 | -0,48% | 969.172,00 |
| 15.07.2025 | 0,29 | 0,30 | 0,28 | 0,29 | -0,65% | 558.640,00 |
| 14.07.2025 | 0,28 | 0,29 | 0,28 | 0,29 | 1,55% | 567.044,00 |
| 11.07.2025 | 0,29 | 0,30 | 0,27 | 0,29 | -2,06% | 1.459.251,00 |
| 10.07.2025 | 0,31 | 0,32 | 0,29 | 0,30 | -6,49% | 933.441,00 |
| 09.07.2025 | 0,31 | 0,32 | 0,30 | 0,32 | 2,46% | 879.941,00 |
| 08.07.2025 | 0,27 | 0,32 | 0,27 | 0,31 | 12,55% | 1.709.401,00 |