0,220$
-15,38%
Echtzeit-Aktienkurs LanzaTech Global Inc
Bid:
Ask:
Aktienkurse zur LanzaTech Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 6,91 | 7,23 | 6,78 | 7,08 | 3,96% | 87.577,00 |
| 27.05.2026 | 7,42 | 7,61 | 6,79 | 6,81 | -7,22% | 101.657,00 |
| 26.05.2026 | 8,02 | 8,19 | 7,21 | 7,34 | -7,09% | 139.043,00 |
| 22.05.2026 | 7,97 | 8,40 | 7,21 | 7,90 | 1,41% | 94.630,00 |
| 21.05.2026 | 8,70 | 8,70 | 7,70 | 7,79 | -7,26% | 65.007,00 |
| 20.05.2026 | 8,72 | 9,25 | 8,38 | 8,40 | -2,78% | 109.351,00 |
| 19.05.2026 | 8,10 | 8,64 | 8,01 | 8,64 | 5,49% | 85.616,00 |
| 18.05.2026 | 9,00 | 9,70 | 7,34 | 8,19 | -15,83% | 257.491,00 |
| 15.05.2026 | 14,00 | 14,50 | 9,21 | 9,73 | -43,27% | 376.684,00 |
| 14.05.2026 | 18,63 | 18,96 | 17,00 | 17,15 | -7,75% | 25.077,00 |
| 13.05.2026 | 21,02 | 21,74 | 18,45 | 18,59 | -9,76% | 20.010,00 |
| 12.05.2026 | 21,03 | 22,62 | 20,38 | 20,60 | -1,90% | 16.104,00 |
| 11.05.2026 | 25,32 | 26,55 | 20,13 | 21,00 | -14,50% | 29.037,00 |
| 08.05.2026 | 22,37 | 25,44 | 22,37 | 24,56 | 8,48% | 12.201,00 |
| 07.05.2026 | 22,08 | 23,87 | 22,08 | 22,64 | 2,07% | 11.181,00 |
| 06.05.2026 | 21,69 | 24,02 | 21,69 | 22,18 | -0,58% | 13.142,00 |
| 05.05.2026 | 23,10 | 23,18 | 21,58 | 22,31 | -2,87% | 19.788,00 |
| 04.05.2026 | 25,00 | 25,30 | 22,66 | 22,97 | -7,30% | 16.246,00 |
| 01.05.2026 | 24,23 | 25,75 | 24,23 | 24,78 | 0,28% | 19.037,00 |
| 30.04.2026 | 24,63 | 25,28 | 24,50 | 24,71 | 0,86% | 25.082,00 |
| 29.04.2026 | 25,17 | 25,36 | 24,49 | 24,50 | -1,96% | 16.487,00 |
| 28.04.2026 | 25,29 | 25,47 | 23,81 | 24,99 | 0,04% | 20.196,00 |
| 27.04.2026 | 24,85 | 25,57 | 24,32 | 24,98 | 0,00% | 22.327,00 |
| 24.04.2026 | 25,38 | 25,94 | 24,34 | 24,98 | -0,08% | 26.643,00 |
| 23.04.2026 | 25,02 | 25,93 | 23,64 | 25,00 | 0,52% | 18.173,00 |
| 22.04.2026 | 24,13 | 25,42 | 23,14 | 24,87 | 2,73% | 31.951,00 |
| 21.04.2026 | 24,35 | 24,40 | 22,46 | 24,21 | -1,43% | 38.993,00 |
| 20.04.2026 | 23,01 | 31,00 | 22,92 | 24,56 | 8,82% | 118.628,00 |
| 17.04.2026 | 36,07 | 36,07 | 21,50 | 22,57 | -37,29% | 180.264,00 |
| 16.04.2026 | 41,67 | 41,67 | 34,80 | 35,99 | -13,77% | 64.136,00 |
| 15.04.2026 | 38,54 | 44,00 | 38,30 | 41,74 | 10,03% | 69.388,00 |
| 14.04.2026 | 32,86 | 39,99 | 31,39 | 37,93 | 11,49% | 65.734,00 |
| 13.04.2026 | 27,85 | 34,40 | 26,87 | 34,02 | 25,30% | 70.509,00 |
| 10.04.2026 | 26,00 | 29,50 | 26,00 | 27,15 | 4,62% | 19.302,00 |
| 09.04.2026 | 26,04 | 26,35 | 25,07 | 25,95 | -0,19% | 18.144,00 |
| 08.04.2026 | 27,38 | 28,45 | 25,76 | 26,00 | -4,02% | 37.614,00 |
| 07.04.2026 | 18,14 | 27,88 | 17,48 | 27,09 | 50,46% | 183.994,00 |
| 06.04.2026 | 18,49 | 20,00 | 17,65 | 18,01 | -2,36% | 19.026,00 |
| 02.04.2026 | 14,28 | 18,44 | 14,00 | 18,44 | 25,96% | 10.891,00 |
| 01.04.2026 | 15,97 | 15,97 | 14,64 | 14,64 | -9,63% | 18.261,00 |
| 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 |