3,690$
-0,54%
Echtzeit-Aktienkurs OPAL Fuels Inc
Bid:
Ask:
Aktienkurse zur OPAL Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 3,63 | 3,67 | 3,61 | 3,65 | 1,11% | 15.258,00 |
| 01.11.2024 | 3,70 | 3,75 | 3,60 | 3,61 | -1,63% | 28.303,00 |
| 31.10.2024 | 3,77 | 3,77 | 3,63 | 3,67 | -3,67% | 85.800,00 |
| 30.10.2024 | 3,89 | 3,89 | 3,77 | 3,81 | -2,06% | 59.460,00 |
| 29.10.2024 | 3,92 | 3,95 | 3,86 | 3,89 | -0,77% | 29.875,00 |
| 28.10.2024 | 3,85 | 4,00 | 3,85 | 3,92 | 1,03% | 71.370,00 |
| 25.10.2024 | 3,98 | 3,99 | 3,81 | 3,88 | -1,52% | 42.887,00 |
| 24.10.2024 | 3,79 | 3,94 | 3,71 | 3,94 | 4,51% | 116.555,00 |
| 23.10.2024 | 3,83 | 3,90 | 3,75 | 3,77 | -2,33% | 22.015,00 |
| 22.10.2024 | 3,80 | 3,88 | 3,76 | 3,86 | 1,85% | 28.772,00 |
| 21.10.2024 | 3,83 | 3,84 | 3,75 | 3,79 | -1,30% | 70.365,00 |
| 18.10.2024 | 3,91 | 3,99 | 3,84 | 3,84 | -2,29% | 38.769,00 |
| 17.10.2024 | 3,85 | 3,95 | 3,85 | 3,93 | 2,34% | 33.111,00 |
| 16.10.2024 | 3,84 | 3,91 | 3,81 | 3,84 | 0,00% | 39.308,00 |
| 15.10.2024 | 3,84 | 3,90 | 3,81 | 3,84 | -0,52% | 48.043,00 |
| 14.10.2024 | 4,02 | 4,06 | 3,78 | 3,86 | -4,46% | 140.237,00 |
| 11.10.2024 | 3,76 | 4,11 | 3,76 | 4,04 | 7,73% | 254.955,00 |
| 10.10.2024 | 3,51 | 3,77 | 3,51 | 3,75 | 7,45% | 128.374,00 |
| 09.10.2024 | 3,53 | 3,57 | 3,47 | 3,49 | -1,97% | 31.881,00 |
| 08.10.2024 | 3,59 | 3,61 | 3,51 | 3,56 | -1,66% | 44.311,00 |
| 07.10.2024 | 3,50 | 3,66 | 3,48 | 3,62 | 2,55% | 49.463,00 |
| 04.10.2024 | 3,55 | 3,58 | 3,53 | 3,53 | 0,00% | 11.137,00 |
| 03.10.2024 | 3,53 | 3,61 | 3,46 | 3,53 | -1,12% | 55.115,00 |
| 02.10.2024 | 3,59 | 3,63 | 3,56 | 3,57 | -1,38% | 28.060,00 |
| 01.10.2024 | 3,61 | 3,64 | 3,55 | 3,62 | -0,82% | 27.502,00 |
| 30.09.2024 | 3,51 | 3,66 | 3,46 | 3,65 | 3,11% | 290.389,00 |
| 27.09.2024 | 3,49 | 3,65 | 3,45 | 3,54 | 1,43% | 155.696,00 |
| 26.09.2024 | 3,55 | 3,57 | 3,48 | 3,49 | -1,13% | 33.987,00 |
| 25.09.2024 | 3,60 | 3,60 | 3,53 | 3,53 | -1,94% | 43.478,00 |
| 24.09.2024 | 3,58 | 3,74 | 3,58 | 3,60 | 0,56% | 185.043,00 |
| 23.09.2024 | 3,64 | 3,72 | 3,58 | 3,58 | 0,00% | 200.991,00 |
| 20.09.2024 | 3,71 | 3,81 | 3,54 | 3,58 | -3,50% | 320.514,00 |
| 19.09.2024 | 3,77 | 3,84 | 3,67 | 3,71 | 0,27% | 152.262,00 |
| 18.09.2024 | 3,65 | 3,83 | 3,65 | 3,70 | 1,37% | 174.577,00 |
| 17.09.2024 | 3,58 | 3,66 | 3,55 | 3,65 | 3,11% | 95.649,00 |
| 16.09.2024 | 3,48 | 3,63 | 3,45 | 3,54 | 2,91% | 106.574,00 |
| 13.09.2024 | 3,42 | 3,49 | 3,39 | 3,44 | 2,38% | 90.989,00 |
| 12.09.2024 | 3,44 | 3,46 | 3,36 | 3,36 | -2,04% | 39.424,00 |
| 11.09.2024 | 3,35 | 3,46 | 3,25 | 3,43 | 3,94% | 455.717,00 |
| 10.09.2024 | 3,29 | 3,34 | 3,26 | 3,30 | 0,30% | 38.580,00 |
| 09.09.2024 | 3,20 | 3,29 | 3,04 | 3,29 | 2,49% | 224.002,00 |
| 06.09.2024 | 3,50 | 3,52 | 3,20 | 3,21 | -8,55% | 128.189,00 |
| 05.09.2024 | 3,51 | 3,60 | 3,45 | 3,51 | -0,57% | 87.116,00 |
| 04.09.2024 | 3,54 | 3,58 | 3,50 | 3,53 | -0,84% | 56.679,00 |
| 03.09.2024 | 3,51 | 3,60 | 3,50 | 3,56 | -0,84% | 54.344,00 |
| 30.08.2024 | 3,60 | 3,66 | 3,59 | 3,59 | -0,55% | 49.254,00 |
| 29.08.2024 | 3,57 | 3,62 | 3,56 | 3,61 | 1,40% | 73.564,00 |
| 28.08.2024 | 3,58 | 3,60 | 3,54 | 3,56 | -0,84% | 32.850,00 |
| 27.08.2024 | 3,65 | 3,67 | 3,55 | 3,59 | -2,18% | 86.586,00 |
| 26.08.2024 | 3,80 | 3,85 | 3,66 | 3,67 | -3,17% | 72.223,00 |
| 23.08.2024 | 3,74 | 3,90 | 3,74 | 3,79 | 1,07% | 197.233,00 |
| 22.08.2024 | 3,82 | 3,85 | 3,75 | 3,75 | -1,57% | 231.368,00 |
| 21.08.2024 | 3,68 | 3,85 | 3,68 | 3,81 | 3,81% | 94.552,00 |
| 20.08.2024 | 3,67 | 3,77 | 3,63 | 3,67 | 0,00% | 60.314,00 |
| 19.08.2024 | 3,64 | 3,79 | 3,64 | 3,67 | 0,82% | 94.941,00 |
| 16.08.2024 | 3,61 | 3,69 | 3,61 | 3,64 | 0,28% | 46.193,00 |
| 15.08.2024 | 3,63 | 3,66 | 3,59 | 3,63 | 1,68% | 37.614,00 |
| 14.08.2024 | 3,65 | 3,69 | 3,55 | 3,57 | -2,19% | 90.549,00 |
| 13.08.2024 | 3,49 | 3,65 | 3,43 | 3,65 | 6,41% | 175.373,00 |
| 12.08.2024 | 3,52 | 3,58 | 3,41 | 3,43 | -3,65% | 297.623,00 |
| 09.08.2024 | 3,72 | 3,72 | 3,52 | 3,56 | -3,26% | 151.139,00 |
| 08.08.2024 | 3,62 | 3,83 | 3,51 | 3,68 | 0,55% | 173.308,00 |
| 07.08.2024 | 3,77 | 3,83 | 3,64 | 3,66 | -2,92% | 286.444,00 |
| 06.08.2024 | 3,81 | 3,81 | 3,64 | 3,77 | -2,08% | 159.297,00 |
| 05.08.2024 | 3,84 | 3,87 | 3,63 | 3,85 | -1,28% | 198.897,00 |
| 02.08.2024 | 3,91 | 3,94 | 3,87 | 3,90 | -1,27% | 123.854,00 |
| 01.08.2024 | 4,16 | 4,20 | 3,95 | 3,95 | -4,36% | 136.806,00 |
| 31.07.2024 | 4,12 | 4,15 | 3,98 | 4,13 | 1,72% | 89.601,00 |
| 30.07.2024 | 4,17 | 4,21 | 4,06 | 4,06 | -1,46% | 79.345,00 |
| 29.07.2024 | 4,17 | 4,17 | 3,93 | 4,12 | 1,23% | 156.346,00 |
| 26.07.2024 | 4,09 | 4,18 | 4,06 | 4,07 | 0,74% | 84.763,00 |
| 25.07.2024 | 3,99 | 4,14 | 3,97 | 4,04 | 1,00% | 83.936,00 |
| 24.07.2024 | 3,95 | 4,08 | 3,95 | 4,00 | 2,30% | 70.222,00 |
| 23.07.2024 | 4,08 | 4,12 | 3,91 | 3,91 | -4,63% | 67.648,00 |
| 22.07.2024 | 4,12 | 4,16 | 4,03 | 4,10 | 0,99% | 57.983,00 |
| 19.07.2024 | 4,10 | 4,14 | 4,00 | 4,06 | -2,17% | 36.299,00 |
| 18.07.2024 | 4,33 | 4,37 | 4,12 | 4,15 | -3,94% | 53.329,00 |
| 17.07.2024 | 4,27 | 4,35 | 4,23 | 4,32 | 1,17% | 118.858,00 |
| 16.07.2024 | 4,19 | 4,39 | 4,12 | 4,27 | 0,71% | 118.850,00 |
| 15.07.2024 | 4,36 | 4,45 | 4,24 | 4,24 | -1,85% | 86.932,00 |
| 12.07.2024 | 4,05 | 4,39 | 3,95 | 4,32 | 7,20% | 108.907,00 |
| 11.07.2024 | 3,99 | 4,08 | 3,99 | 4,03 | 2,03% | 32.328,00 |
| 10.07.2024 | 4,03 | 4,04 | 3,93 | 3,95 | -2,23% | 125.824,00 |
| 09.07.2024 | 4,01 | 4,06 | 3,98 | 4,04 | 0,75% | 109.789,00 |
| 08.07.2024 | 4,06 | 4,06 | 4,01 | 4,01 | -0,50% | 61.008,00 |
| 05.07.2024 | 3,99 | 4,06 | 3,99 | 4,03 | 1,00% | 61.086,00 |
| 03.07.2024 | 3,99 | 4,04 | 3,98 | 3,99 | 0,00% | 32.774,00 |
| 02.07.2024 | 4,07 | 4,10 | 3,98 | 3,99 | -1,97% | 180.599,00 |
| 01.07.2024 | 4,14 | 4,22 | 4,07 | 4,07 | -0,49% | 54.899,00 |
| 28.06.2024 | 4,13 | 4,19 | 4,09 | 4,09 | -1,45% | 109.811,00 |
| 27.06.2024 | 4,18 | 4,25 | 4,09 | 4,15 | 0,73% | 151.313,00 |