LanzaTech Global, Inc. LNZA
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$6,04+0,51 (+9,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,53 | -3,15 % | $5,72 | $5,82 | $5,52 | 20,70K |
| 2026-09-30 | $5,71 | -3,06 % | $5,94 | $5,94 | $5,68 | 59,80K |
| 2026-09-29 | $5,89 | -0,84 % | $6,01 | $6,09 | $5,86 | 73,90K |
| 2026-09-28 | $5,94 | -1,49 % | $6,03 | $6,15 | $5,85 | 30,90K |
| 2026-09-25 | $6,03 | +1,01 % | $6,02 | $6,15 | $5,97 | 32,20K |
| 2026-09-24 | $5,97 | +1,36 % | $5,90 | $6,11 | $5,89 | 25,70K |
| 2026-09-23 | $5,89 | -5,00 % | $6,16 | $6,18 | $5,86 | 72,90K |
| 2026-09-22 | $6,20 | +1,97 % | $6,10 | $6,39 | $6,00 | 76,40K |
| 2026-09-21 | $6,08 | +6,29 % | $5,81 | $6,12 | $5,72 | 63,60K |
| 2026-09-18 | $5,72 | -5,45 % | $6,11 | $6,32 | $5,72 | 348,40K |
| 2026-09-17 | $6,05 | +2,20 % | $5,92 | $6,25 | $5,92 | 44,90K |
| 2026-09-16 | $5,92 | +1,72 % | $5,82 | $6,02 | $5,74 | 56,90K |
| 2026-09-15 | $5,82 | -3,96 % | $6,11 | $6,11 | $5,81 | 71,50K |
| 2026-09-14 | $6,06 | -0,82 % | $6,15 | $6,28 | $6,02 | 35,30K |
| 2026-09-11 | $6,11 | +3,91 % | $5,96 | $6,25 | $5,85 | 50,00K |
| 2026-09-10 | $5,88 | -0,68 % | $5,86 | $6,07 | $5,79 | 38,30K |
| 2026-09-09 | $5,92 | -3,27 % | $6,12 | $6,12 | $5,90 | 38,50K |
| 2026-09-08 | $6,12 | 0,00 % | $6,12 | $6,15 | $5,90 | 25,80K |
| 2026-09-04 | $6,12 | -1,77 % | $6,25 | $6,28 | $5,96 | 39,00K |
| 2026-09-03 | $6,23 | -4,45 % | $6,50 | $6,57 | $6,16 | 51,60K |
| 2026-09-02 | $6,52 | +3,66 % | $6,18 | $6,64 | $6,17 | 72,80K |
| 2026-09-01 | $6,29 | -0,79 % | $6,34 | $6,34 | $5,88 | 89,20K |
| 2026-08-31 | $6,34 | +2,76 % | $6,17 | $6,43 | $6,10 | 42,50K |
| 2026-08-28 | $6,17 | -0,80 % | $6,25 | $6,44 | $6,10 | 28,60K |
| 2026-08-27 | $6,22 | +0,65 % | $6,29 | $6,34 | $6,11 | 17,10K |
| 2026-08-26 | $6,18 | -7,21 % | $6,54 | $6,64 | $6,12 | 63,10K |
| 2026-08-25 | $6,66 | +5,71 % | $6,36 | $6,76 | $6,30 | 96,90K |
| 2026-08-24 | $6,30 | +0,80 % | $6,27 | $6,48 | $6,05 | 98,00K |
| 2026-08-21 | $6,25 | +0,48 % | $6,22 | $6,43 | $6,09 | 60,50K |
| 2026-08-20 | $6,22 | -0,16 % | $6,23 | $6,35 | $6,09 | 43,40K |
| 2026-08-19 | $6,23 | -0,16 % | $6,30 | $6,62 | $6,21 | 84,70K |
| 2026-08-18 | $6,24 | -0,95 % | $6,18 | $6,37 | $6,18 | 47,10K |
| 2026-08-17 | $6,30 | -0,63 % | $6,40 | $6,40 | $5,94 | 41,20K |
| 2026-08-14 | $6,34 | +2,09 % | $6,38 | $6,40 | $5,70 | 104,00K |
| 2026-08-13 | $6,21 | +2,64 % | $6,05 | $6,40 | $5,90 | 66,20K |
| 2026-08-12 | $6,05 | -2,73 % | $6,24 | $6,38 | $6,01 | 83,10K |
| 2026-08-11 | $6,22 | -1,58 % | $6,38 | $6,40 | $5,93 | 53,90K |
| 2026-08-10 | $6,32 | +0,48 % | $6,29 | $6,37 | $6,03 | 43,90K |
| 2026-08-07 | $6,29 | +2,61 % | $6,08 | $6,50 | $6,08 | 56,40K |
| 2026-08-06 | $6,13 | -4,22 % | $6,40 | $6,51 | $6,11 | 133,40K |
| 2026-08-05 | $6,40 | +1,27 % | $6,35 | $6,40 | $6,12 | 21,20K |
| 2026-08-04 | $6,32 | +8,97 % | $5,78 | $6,48 | $5,78 | 83,50K |
| 2026-08-03 | $5,80 | +5,07 % | $5,60 | $5,87 | $5,45 | 100,00K |
| 2026-07-31 | $5,52 | +2,99 % | $5,38 | $5,52 | $5,21 | 79,10K |
| 2026-07-30 | $5,36 | -0,74 % | $5,42 | $5,48 | $5,15 | 62,20K |
| 2026-07-29 | $5,40 | -0,92 % | $5,50 | $5,67 | $5,38 | 65,00K |
| 2026-07-28 | $5,45 | -1,09 % | $5,56 | $5,70 | $5,45 | 52,60K |
| 2026-07-27 | $5,51 | -0,36 % | $5,57 | $5,83 | $5,43 | 66,50K |
| 2026-07-24 | $5,53 | -1,07 % | $5,59 | $5,68 | $5,43 | 69,90K |
| 2026-07-23 | $5,59 | +0,90 % | $5,47 | $5,82 | $5,47 | 116,00K |
| 2026-07-22 | $5,54 | +0,73 % | $5,53 | $5,69 | $5,49 | 34,20K |
| 2026-07-21 | $5,50 | -3,68 % | $5,71 | $5,97 | $5,47 | 93,50K |
| 2026-07-20 | $5,71 | +2,51 % | $5,56 | $5,94 | $5,43 | 55,60K |
| 2026-07-17 | $5,57 | +0,54 % | $5,50 | $5,76 | $5,41 | 52,50K |
| 2026-07-16 | $5,54 | -5,62 % | $5,85 | $5,94 | $5,50 | 90,40K |
| 2026-07-15 | $5,87 | +2,09 % | $5,82 | $5,97 | $5,67 | 34,80K |
| 2026-07-14 | $5,75 | -1,20 % | $5,81 | $5,94 | $5,66 | 51,40K |
| 2026-07-13 | $5,82 | +1,57 % | $5,71 | $6,03 | $5,65 | 67,40K |
| 2026-07-10 | $5,73 | -4,98 % | $6,05 | $6,40 | $5,62 | 114,30K |
| 2026-07-09 | $6,03 | +1,34 % | $5,88 | $6,22 | $5,88 | 53,90K |
| 2026-07-08 | $5,95 | +2,94 % | $5,71 | $6,15 | $5,67 | 74,30K |
| 2026-07-07 | $5,78 | -0,86 % | $6,05 | $6,16 | $5,60 | 131,20K |
| 2026-07-06 | $5,83 | -7,61 % | $6,35 | $6,69 | $5,70 | 169,00K |
| 2026-07-02 | $6,31 | -6,66 % | $6,92 | $7,19 | $6,20 | 224,20K |
| 2026-07-01 | $6,76 | -0,88 % | $6,82 | $7,05 | $6,10 | 182,30K |
| 2026-06-30 | $6,82 | -13,78 % | $7,90 | $7,97 | $6,61 | 368,70K |
| 2026-06-29 | $7,91 | +11,25 % | $7,15 | $8,12 | $6,87 | 521,60K |
| 2026-06-26 | $7,11 | +28,80 % | $5,52 | $7,11 | $5,43 | 765,30K |
| 2026-06-25 | $5,52 | -4,66 % | $5,78 | $5,94 | $5,43 | 78,40K |
| 2026-06-24 | $5,79 | +0,52 % | $5,79 | $5,91 | $5,46 | 140,40K |
| 2026-06-23 | $5,76 | -7,54 % | $5,97 | $6,18 | $5,72 | 103,30K |
| 2026-06-22 | $6,23 | +3,83 % | $5,83 | $6,34 | $5,60 | 203,00K |
| 2026-06-18 | $6,00 | +5,08 % | $5,66 | $6,24 | $5,41 | 291,50K |
| 2026-06-17 | $5,71 | -3,87 % | $5,85 | $6,12 | $5,58 | 152,30K |
| 2026-06-16 | $5,94 | +1,02 % | $5,75 | $6,27 | $5,30 | 309,30K |
| 2026-06-15 | $5,88 | +13,08 % | $5,36 | $5,95 | $5,02 | 593,70K |
| 2026-06-12 | $5,20 | -16,80 % | $6,32 | $7,56 | $5,19 | 552,60K |
| 2026-06-11 | $6,25 | -16,11 % | $7,37 | $7,37 | $5,99 | 198,70K |
| 2026-06-10 | $7,45 | -5,46 % | $7,70 | $8,29 | $7,18 | 140,10K |
| 2026-06-09 | $7,88 | +8,54 % | $7,32 | $8,01 | $7,00 | 118,00K |
| 2026-06-08 | $7,26 | +10,17 % | $6,81 | $7,81 | $6,76 | 251,90K |
| 2026-06-05 | $6,59 | -5,72 % | $7,13 | $7,29 | $6,06 | 114,90K |
| 2026-06-04 | $6,99 | +28,26 % | $5,71 | $7,33 | $5,68 | 578,40K |
| 2026-06-03 | $5,45 | -8,56 % | $5,96 | $5,97 | $5,41 | 110,50K |
| 2026-06-02 | $5,96 | -1,65 % | $6,11 | $6,37 | $5,90 | 157,70K |
| 2026-06-01 | $6,06 | -1,62 % | $6,20 | $6,31 | $6,03 | 67,00K |
| 2026-05-29 | $6,16 | -12,99 % | $7,11 | $7,12 | $6,11 | 118,00K |
| 2026-05-28 | $7,08 | +3,96 % | $6,91 | $7,23 | $6,78 | 87,70K |
| 2026-05-27 | $6,81 | -7,09 % | $7,39 | $7,61 | $6,79 | 102,00K |
| 2026-05-26 | $7,33 | -7,22 % | $8,02 | $8,19 | $7,21 | 139,30K |