2,310$
-1,70%
Echtzeit-Aktienkurs OPAL Fuels Inc
Bid:
Ask:
Aktienkurse zur OPAL Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,33 | 2,35 | 2,31 | 2,31 | -1,70% | 57.684,00 |
| 29.08.2025 | 2,34 | 2,37 | 2,32 | 2,35 | 0,86% | 98.225,00 |
| 28.08.2025 | 2,33 | 2,40 | 2,28 | 2,33 | 0,87% | 120.946,00 |
| 27.08.2025 | 2,36 | 2,42 | 2,29 | 2,31 | -2,53% | 102.454,00 |
| 26.08.2025 | 2,36 | 2,46 | 2,36 | 2,37 | 0,00% | 168.629,00 |
| 25.08.2025 | 2,31 | 2,45 | 2,25 | 2,37 | 3,49% | 131.767,00 |
| 22.08.2025 | 2,29 | 2,39 | 2,27 | 2,29 | 0,44% | 168.543,00 |
| 21.08.2025 | 2,25 | 2,30 | 2,25 | 2,28 | -0,44% | 31.410,00 |
| 20.08.2025 | 2,34 | 2,34 | 2,25 | 2,29 | 1,78% | 77.944,00 |
| 19.08.2025 | 2,30 | 2,34 | 2,23 | 2,25 | -1,75% | 109.018,00 |
| 18.08.2025 | 2,35 | 2,35 | 2,28 | 2,29 | -0,87% | 139.880,00 |
| 15.08.2025 | 2,34 | 2,39 | 2,26 | 2,31 | -0,86% | 149.268,00 |
| 14.08.2025 | 2,36 | 2,40 | 2,31 | 2,33 | -2,51% | 98.564,00 |
| 13.08.2025 | 2,35 | 2,41 | 2,32 | 2,39 | 0,00% | 120.072,00 |
| 12.08.2025 | 2,30 | 2,45 | 2,28 | 2,39 | 5,05% | 185.330,00 |
| 11.08.2025 | 2,20 | 2,33 | 2,18 | 2,28 | 2,94% | 148.083,00 |
| 08.08.2025 | 2,22 | 2,37 | 2,19 | 2,21 | -2,21% | 154.944,00 |
| 07.08.2025 | 2,37 | 2,50 | 2,26 | 2,26 | -4,24% | 164.671,00 |
| 06.08.2025 | 2,36 | 2,39 | 2,30 | 2,36 | 0,85% | 79.956,00 |
| 05.08.2025 | 2,23 | 2,38 | 2,23 | 2,34 | 3,54% | 98.993,00 |
| 04.08.2025 | 2,26 | 2,29 | 2,23 | 2,26 | 0,00% | 74.797,00 |
| 01.08.2025 | 2,34 | 2,38 | 2,23 | 2,26 | -5,04% | 176.434,00 |
| 31.07.2025 | 2,34 | 2,47 | 2,34 | 2,38 | 0,85% | 117.332,00 |
| 30.07.2025 | 2,44 | 2,52 | 2,34 | 2,36 | -4,07% | 114.945,00 |
| 29.07.2025 | 2,50 | 2,52 | 2,43 | 2,46 | -1,60% | 103.186,00 |
| 28.07.2025 | 2,51 | 2,55 | 2,46 | 2,50 | -0,40% | 104.715,00 |
| 25.07.2025 | 2,60 | 2,60 | 2,49 | 2,51 | -2,33% | 117.104,00 |
| 24.07.2025 | 2,50 | 2,63 | 2,47 | 2,57 | 2,80% | 267.978,00 |
| 23.07.2025 | 2,50 | 2,61 | 2,48 | 2,50 | -1,57% | 225.825,00 |
| 22.07.2025 | 2,54 | 2,63 | 2,50 | 2,54 | 0,00% | 180.660,00 |
| 21.07.2025 | 2,51 | 2,65 | 2,51 | 2,54 | 0,79% | 174.756,00 |
| 18.07.2025 | 2,53 | 2,58 | 2,49 | 2,52 | 0,80% | 145.823,00 |
| 17.07.2025 | 2,40 | 2,54 | 2,40 | 2,50 | 2,88% | 96.369,00 |
| 16.07.2025 | 2,49 | 2,51 | 2,40 | 2,43 | -0,82% | 146.710,00 |
| 15.07.2025 | 2,45 | 2,52 | 2,45 | 2,45 | -0,81% | 115.289,00 |
| 14.07.2025 | 2,52 | 2,55 | 2,44 | 2,47 | -1,59% | 123.753,00 |
| 11.07.2025 | 2,53 | 2,58 | 2,50 | 2,51 | -1,18% | 126.660,00 |
| 10.07.2025 | 2,57 | 2,58 | 2,52 | 2,54 | -1,93% | 83.964,00 |
| 09.07.2025 | 2,57 | 2,63 | 2,56 | 2,59 | 0,39% | 73.576,00 |
| 08.07.2025 | 2,57 | 2,65 | 2,54 | 2,58 | 1,57% | 176.841,00 |
| 07.07.2025 | 2,67 | 2,70 | 2,54 | 2,54 | -4,87% | 121.872,00 |
| 03.07.2025 | 2,59 | 2,71 | 2,59 | 2,67 | 3,09% | 217.679,00 |
| 02.07.2025 | 2,47 | 2,62 | 2,47 | 2,59 | 4,44% | 176.316,00 |
| 01.07.2025 | 2,40 | 2,62 | 2,32 | 2,48 | 2,27% | 314.885,00 |
| 30.06.2025 | 2,55 | 2,70 | 2,43 | 2,43 | -3,77% | 446.449,00 |
| 27.06.2025 | 2,59 | 2,60 | 2,45 | 2,52 | -3,45% | 2.650.808,00 |
| 26.06.2025 | 2,66 | 2,75 | 2,53 | 2,61 | -1,88% | 211.464,00 |
| 25.06.2025 | 2,74 | 2,78 | 2,66 | 2,66 | -2,74% | 67.047,00 |
| 24.06.2025 | 2,76 | 2,83 | 2,65 | 2,74 | -2,32% | 273.823,00 |
| 23.06.2025 | 3,10 | 3,18 | 2,80 | 2,80 | -11,11% | 329.585,00 |
| 20.06.2025 | 3,20 | 3,25 | 3,13 | 3,15 | -3,96% | 112.861,00 |
| 18.06.2025 | 3,21 | 3,40 | 3,21 | 3,28 | 1,55% | 104.414,00 |
| 17.06.2025 | 3,20 | 3,32 | 3,10 | 3,23 | 0,62% | 197.043,00 |
| 16.06.2025 | 3,11 | 3,30 | 3,11 | 3,21 | 3,55% | 139.543,00 |
| 13.06.2025 | 3,13 | 3,25 | 3,10 | 3,10 | -0,96% | 133.922,00 |
| 12.06.2025 | 3,08 | 3,19 | 3,03 | 3,13 | 1,29% | 72.101,00 |
| 11.06.2025 | 3,20 | 3,20 | 3,00 | 3,09 | -2,52% | 124.538,00 |
| 10.06.2025 | 3,17 | 3,38 | 3,12 | 3,17 | -0,31% | 158.743,00 |
| 09.06.2025 | 3,20 | 3,28 | 3,17 | 3,18 | -0,93% | 64.601,00 |
| 06.06.2025 | 3,13 | 3,29 | 3,13 | 3,21 | 2,56% | 193.239,00 |
| 05.06.2025 | 3,11 | 3,18 | 3,06 | 3,13 | 0,16% | 101.475,00 |
| 04.06.2025 | 3,24 | 3,27 | 3,10 | 3,13 | -4,14% | 201.505,00 |
| 03.06.2025 | 3,38 | 3,44 | 3,20 | 3,26 | -3,55% | 244.864,00 |
| 02.06.2025 | 3,55 | 3,70 | 3,35 | 3,38 | -4,79% | 229.965,00 |
| 30.05.2025 | 3,66 | 3,68 | 3,29 | 3,55 | -4,05% | 284.456,00 |
| 29.05.2025 | 3,80 | 4,08 | 3,62 | 3,70 | -2,63% | 517.675,00 |
| 28.05.2025 | 3,28 | 4,08 | 3,03 | 3,80 | 21,41% | 1.203.479,00 |
| 27.05.2025 | 2,80 | 3,38 | 2,80 | 3,13 | 15,29% | 796.977,00 |
| 23.05.2025 | 2,47 | 2,95 | 2,47 | 2,72 | 8,60% | 710.237,00 |
| 22.05.2025 | 2,50 | 2,61 | 2,45 | 2,50 | 0,00% | 589.343,00 |
| 21.05.2025 | 2,47 | 2,53 | 2,46 | 2,50 | 3,73% | 118.025,00 |
| 20.05.2025 | 2,58 | 2,63 | 2,41 | 2,41 | -6,95% | 174.939,00 |
| 19.05.2025 | 2,46 | 2,67 | 2,44 | 2,59 | 5,71% | 223.190,00 |
| 16.05.2025 | 2,26 | 2,49 | 2,24 | 2,45 | 10,36% | 184.491,00 |
| 15.05.2025 | 2,25 | 2,39 | 2,22 | 2,22 | -1,33% | 130.237,00 |
| 14.05.2025 | 2,11 | 2,28 | 2,11 | 2,25 | 6,64% | 113.701,00 |
| 13.05.2025 | 2,11 | 2,20 | 2,06 | 2,11 | 0,00% | 119.140,00 |
| 12.05.2025 | 2,35 | 2,35 | 2,10 | 2,11 | -4,09% | 126.762,00 |
| 09.05.2025 | 2,28 | 2,47 | 2,20 | 2,20 | -8,71% | 200.327,00 |
| 08.05.2025 | 2,41 | 2,54 | 2,37 | 2,41 | 2,55% | 294.568,00 |
| 07.05.2025 | 2,02 | 2,38 | 2,01 | 2,35 | 18,69% | 331.116,00 |
| 06.05.2025 | 1,97 | 2,01 | 1,90 | 1,98 | 0,51% | 78.847,00 |
| 05.05.2025 | 1,84 | 2,05 | 1,80 | 1,97 | 8,24% | 243.351,00 |
| 02.05.2025 | 1,78 | 1,84 | 1,73 | 1,82 | 2,82% | 94.343,00 |
| 01.05.2025 | 1,73 | 1,80 | 1,69 | 1,77 | 2,31% | 72.309,00 |
| 30.04.2025 | 1,72 | 1,82 | 1,65 | 1,73 | -1,14% | 143.851,00 |
| 29.04.2025 | 1,71 | 1,85 | 1,71 | 1,75 | 1,16% | 144.313,00 |
| 28.04.2025 | 1,76 | 1,79 | 1,72 | 1,73 | -0,57% | 128.809,00 |
| 25.04.2025 | 1,49 | 1,75 | 1,49 | 1,74 | 16,78% | 240.333,00 |
| 24.04.2025 | 1,40 | 1,52 | 1,39 | 1,49 | 6,81% | 163.715,00 |
| 23.04.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 5,68% | 73.623,00 |
| 22.04.2025 | 1,33 | 1,35 | 1,31 | 1,32 | 0,00% | 59.020,00 |
| 21.04.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -5,04% | 50.065,00 |
| 17.04.2025 | 1,38 | 1,41 | 1,38 | 1,39 | 1,46% | 34.211,00 |
| 16.04.2025 | 1,34 | 1,42 | 1,34 | 1,37 | 1,48% | 47.341,00 |
| 15.04.2025 | 1,30 | 1,38 | 1,30 | 1,35 | 3,85% | 61.182,00 |
| 14.04.2025 | 1,36 | 1,39 | 1,26 | 1,30 | -4,41% | 117.132,00 |
| 11.04.2025 | 1,35 | 1,37 | 1,34 | 1,36 | -0,73% | 54.511,00 |
| 10.04.2025 | 1,45 | 1,45 | 1,37 | 1,37 | -5,52% | 61.929,00 |
| 09.04.2025 | 1,35 | 1,49 | 1,26 | 1,45 | 6,77% | 63.762,00 |