1,700$
-7,61%
Echtzeit-Aktienkurs OPAL Fuels Inc
Bid:
Ask:
Aktienkurse zur OPAL Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1,86 | 1,86 | 1,68 | 1,70 | -8,11% | 137.987,00 |
| 31.03.2025 | 1,91 | 1,94 | 1,74 | 1,85 | -3,65% | 260.224,00 |
| 28.03.2025 | 1,92 | 1,98 | 1,91 | 1,92 | 0,00% | 1.009.175,00 |
| 27.03.2025 | 1,96 | 1,97 | 1,92 | 1,92 | -2,04% | 186.823,00 |
| 26.03.2025 | 1,96 | 2,02 | 1,95 | 1,96 | 0,00% | 151.758,00 |
| 25.03.2025 | 1,96 | 2,02 | 1,96 | 1,96 | -2,00% | 203.660,00 |
| 24.03.2025 | 1,97 | 2,04 | 1,91 | 2,00 | 5,26% | 297.378,00 |
| 21.03.2025 | 1,97 | 1,97 | 1,87 | 1,90 | -3,55% | 146.288,00 |
| 20.03.2025 | 2,00 | 2,06 | 1,97 | 1,97 | -2,48% | 110.904,00 |
| 19.03.2025 | 1,96 | 2,04 | 1,96 | 2,02 | 1,51% | 60.221,00 |
| 18.03.2025 | 2,15 | 2,15 | 1,95 | 1,99 | -4,78% | 169.436,00 |
| 17.03.2025 | 1,93 | 2,16 | 1,93 | 2,09 | 10,58% | 181.278,00 |
| 14.03.2025 | 2,03 | 2,14 | 1,89 | 1,89 | -12,90% | 400.628,00 |
| 13.03.2025 | 2,32 | 2,37 | 2,17 | 2,17 | -7,26% | 180.960,00 |
| 12.03.2025 | 2,34 | 2,40 | 2,25 | 2,34 | 3,08% | 157.371,00 |
| 11.03.2025 | 2,31 | 2,35 | 2,27 | 2,27 | -0,44% | 36.699,00 |
| 10.03.2025 | 2,32 | 2,37 | 2,25 | 2,28 | -2,98% | 83.722,00 |
| 07.03.2025 | 2,35 | 2,42 | 2,30 | 2,35 | 1,29% | 173.972,00 |
| 06.03.2025 | 2,38 | 2,44 | 2,31 | 2,32 | -1,69% | 51.662,00 |
| 05.03.2025 | 2,40 | 2,40 | 2,30 | 2,36 | -0,42% | 128.493,00 |
| 04.03.2025 | 2,41 | 2,46 | 2,27 | 2,37 | -1,86% | 215.094,00 |
| 03.03.2025 | 2,54 | 2,70 | 2,38 | 2,42 | -3,40% | 164.037,00 |
| 28.02.2025 | 2,55 | 2,60 | 2,46 | 2,50 | -1,96% | 211.255,00 |
| 27.02.2025 | 2,74 | 2,75 | 2,52 | 2,55 | -6,59% | 172.543,00 |
| 26.02.2025 | 2,91 | 2,94 | 2,72 | 2,73 | -5,70% | 164.709,00 |
| 25.02.2025 | 2,92 | 2,92 | 2,85 | 2,90 | -0,17% | 56.085,00 |
| 24.02.2025 | 2,98 | 3,07 | 2,87 | 2,90 | -0,68% | 240.742,00 |
| 21.02.2025 | 3,06 | 3,08 | 2,91 | 2,92 | -4,89% | 104.444,00 |
| 20.02.2025 | 3,10 | 3,10 | 3,05 | 3,07 | -0,65% | 45.728,00 |
| 19.02.2025 | 3,08 | 3,13 | 3,06 | 3,09 | -0,32% | 56.976,00 |
| 18.02.2025 | 3,13 | 3,13 | 3,07 | 3,10 | 0,00% | 132.795,00 |
| 14.02.2025 | 3,11 | 3,14 | 3,03 | 3,10 | 0,00% | 122.065,00 |
| 13.02.2025 | 3,12 | 3,14 | 3,02 | 3,10 | -1,27% | 119.534,00 |
| 12.02.2025 | 2,97 | 3,19 | 2,94 | 3,14 | 5,72% | 158.730,00 |
| 11.02.2025 | 3,02 | 3,02 | 2,96 | 2,97 | -0,67% | 163.754,00 |
| 10.02.2025 | 3,04 | 3,04 | 2,93 | 2,99 | 0,67% | 133.344,00 |
| 07.02.2025 | 2,99 | 3,02 | 2,96 | 2,97 | -0,34% | 157.031,00 |
| 06.02.2025 | 3,01 | 3,01 | 2,91 | 2,98 | 0,51% | 173.101,00 |
| 05.02.2025 | 3,03 | 3,06 | 2,96 | 2,97 | -1,17% | 120.430,00 |
| 04.02.2025 | 3,08 | 3,12 | 3,00 | 3,00 | -1,96% | 126.516,00 |
| 03.02.2025 | 2,99 | 3,06 | 2,98 | 3,06 | 0,33% | 107.847,00 |
| 31.01.2025 | 3,06 | 3,07 | 2,99 | 3,05 | -0,33% | 175.570,00 |
| 30.01.2025 | 3,05 | 3,09 | 3,01 | 3,06 | 0,00% | 66.789,00 |
| 29.01.2025 | 3,08 | 3,08 | 3,01 | 3,06 | -0,33% | 59.442,00 |
| 28.01.2025 | 3,05 | 3,10 | 3,00 | 3,07 | 0,66% | 106.012,00 |
| 27.01.2025 | 3,08 | 3,12 | 3,02 | 3,05 | -0,97% | 99.667,00 |
| 24.01.2025 | 3,15 | 3,18 | 3,07 | 3,08 | -2,53% | 119.318,00 |
| 23.01.2025 | 3,22 | 3,30 | 3,11 | 3,16 | -2,17% | 154.274,00 |
| 22.01.2025 | 3,27 | 3,34 | 3,20 | 3,23 | -0,92% | 109.813,00 |
| 21.01.2025 | 3,28 | 3,29 | 3,17 | 3,26 | 3,49% | 161.284,00 |
| 17.01.2025 | 3,15 | 3,20 | 3,13 | 3,15 | 0,00% | 123.065,00 |
| 16.01.2025 | 3,16 | 3,32 | 3,14 | 3,15 | 0,00% | 61.814,00 |
| 15.01.2025 | 3,22 | 3,29 | 3,14 | 3,15 | -1,25% | 35.284,00 |
| 14.01.2025 | 3,17 | 3,25 | 3,15 | 3,19 | 0,31% | 57.273,00 |
| 13.01.2025 | 3,35 | 3,35 | 3,15 | 3,18 | -3,05% | 71.401,00 |
| 10.01.2025 | 3,35 | 3,35 | 3,24 | 3,28 | -2,09% | 59.317,00 |
| 08.01.2025 | 3,41 | 3,41 | 3,28 | 3,35 | -1,18% | 58.080,00 |
| 07.01.2025 | 3,39 | 3,49 | 3,30 | 3,39 | 1,50% | 143.578,00 |
| 06.01.2025 | 3,41 | 3,44 | 3,30 | 3,34 | -0,30% | 42.680,00 |
| 03.01.2025 | 3,29 | 3,39 | 3,24 | 3,35 | 2,76% | 102.803,00 |
| 02.01.2025 | 3,39 | 3,39 | 3,25 | 3,26 | -3,83% | 77.220,00 |
| 31.12.2024 | 3,37 | 3,40 | 3,32 | 3,39 | 0,89% | 97.980,00 |
| 30.12.2024 | 3,31 | 3,54 | 3,31 | 3,36 | 1,51% | 655.069,00 |
| 27.12.2024 | 3,34 | 3,37 | 3,26 | 3,31 | -1,49% | 95.765,00 |
| 26.12.2024 | 3,26 | 3,41 | 3,25 | 3,36 | 3,23% | 130.893,00 |
| 24.12.2024 | 3,15 | 3,37 | 3,14 | 3,26 | 2,36% | 156.147,00 |
| 23.12.2024 | 3,03 | 3,21 | 2,97 | 3,18 | 6,35% | 210.851,00 |
| 20.12.2024 | 3,04 | 3,13 | 2,96 | 2,99 | -0,66% | 162.418,00 |
| 19.12.2024 | 3,16 | 3,33 | 3,00 | 3,01 | -4,75% | 201.794,00 |
| 18.12.2024 | 3,30 | 3,37 | 3,16 | 3,16 | -5,11% | 213.447,00 |
| 17.12.2024 | 3,29 | 3,43 | 3,29 | 3,33 | 1,22% | 223.292,00 |
| 16.12.2024 | 3,43 | 3,47 | 3,26 | 3,29 | -4,64% | 182.847,00 |
| 13.12.2024 | 3,61 | 3,64 | 3,41 | 3,45 | -3,90% | 87.163,00 |
| 12.12.2024 | 3,58 | 3,63 | 3,58 | 3,59 | 0,28% | 24.665,00 |
| 11.12.2024 | 3,58 | 3,60 | 3,52 | 3,58 | -0,56% | 59.276,00 |
| 10.12.2024 | 3,61 | 3,63 | 3,55 | 3,60 | -0,55% | 63.424,00 |
| 09.12.2024 | 3,67 | 3,69 | 3,61 | 3,62 | -1,36% | 57.358,00 |
| 06.12.2024 | 3,69 | 3,71 | 3,64 | 3,67 | -1,08% | 87.920,00 |
| 05.12.2024 | 3,73 | 3,78 | 3,67 | 3,71 | -0,54% | 51.738,00 |
| 04.12.2024 | 3,85 | 3,85 | 3,69 | 3,73 | -1,58% | 94.440,00 |
| 03.12.2024 | 3,80 | 3,89 | 3,71 | 3,79 | 0,26% | 211.260,00 |
| 02.12.2024 | 3,88 | 3,90 | 3,77 | 3,78 | -2,70% | 92.490,00 |
| 29.11.2024 | 3,91 | 3,95 | 3,86 | 3,89 | 0,39% | 52.294,00 |
| 27.11.2024 | 3,66 | 3,95 | 3,64 | 3,87 | 5,45% | 297.052,00 |
| 26.11.2024 | 3,72 | 3,72 | 3,66 | 3,67 | -0,54% | 70.509,00 |
| 25.11.2024 | 3,71 | 3,75 | 3,69 | 3,69 | 0,27% | 32.145,00 |
| 22.11.2024 | 3,67 | 3,72 | 3,67 | 3,68 | -0,81% | 46.310,00 |
| 21.11.2024 | 3,70 | 3,74 | 3,70 | 3,71 | 1,09% | 6.669,00 |
| 20.11.2024 | 3,66 | 3,71 | 3,62 | 3,67 | 0,00% | 52.177,00 |
| 19.11.2024 | 3,70 | 3,76 | 3,67 | 3,67 | -1,08% | 36.832,00 |
| 18.11.2024 | 3,66 | 3,75 | 3,66 | 3,71 | 0,54% | 30.845,00 |
| 15.11.2024 | 3,70 | 3,76 | 3,65 | 3,69 | -0,54% | 44.142,00 |
| 14.11.2024 | 3,76 | 3,88 | 3,71 | 3,71 | -0,54% | 52.873,00 |
| 13.11.2024 | 3,73 | 3,82 | 3,68 | 3,73 | 0,81% | 69.815,00 |
| 12.11.2024 | 3,85 | 3,85 | 3,65 | 3,70 | -4,64% | 120.052,00 |
| 11.11.2024 | 3,90 | 3,91 | 3,85 | 3,88 | 0,78% | 64.498,00 |
| 08.11.2024 | 3,90 | 3,95 | 3,81 | 3,85 | 0,00% | 82.380,00 |
| 07.11.2024 | 3,91 | 3,91 | 3,82 | 3,85 | -0,77% | 35.795,00 |
| 06.11.2024 | 4,00 | 4,01 | 3,78 | 3,88 | 0,00% | 59.661,00 |
| 05.11.2024 | 3,70 | 4,08 | 3,65 | 3,88 | 6,30% | 85.789,00 |