2,570$
-0,77%
Echtzeit-Aktienkurs OPAL Fuels Inc
Bid:
Ask:
Aktienkurse zur OPAL Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 2,56 | 2,59 | 2,53 | 2,57 | -0,77% | 5.878,00 |
| 04.12.2025 | 2,36 | 2,64 | 2,31 | 2,59 | 8,37% | 310.443,00 |
| 03.12.2025 | 2,32 | 2,39 | 2,26 | 2,39 | 4,60% | 117.618,00 |
| 02.12.2025 | 2,29 | 2,38 | 2,26 | 2,29 | -0,65% | 71.200,00 |
| 01.12.2025 | 2,39 | 2,43 | 2,28 | 2,30 | -4,56% | 122.560,00 |
| 28.11.2025 | 2,39 | 2,42 | 2,31 | 2,41 | 1,26% | 59.195,00 |
| 26.11.2025 | 2,32 | 2,40 | 2,28 | 2,38 | 0,85% | 101.902,00 |
| 25.11.2025 | 2,21 | 2,37 | 2,17 | 2,36 | 5,83% | 264.907,00 |
| 24.11.2025 | 2,25 | 2,27 | 2,13 | 2,23 | -0,45% | 297.722,00 |
| 21.11.2025 | 2,00 | 2,27 | 1,97 | 2,24 | 11,17% | 259.301,00 |
| 20.11.2025 | 2,20 | 2,21 | 2,01 | 2,02 | -6,50% | 148.234,00 |
| 19.11.2025 | 2,34 | 2,34 | 2,15 | 2,16 | -9,83% | 223.523,00 |
| 18.11.2025 | 2,12 | 2,48 | 2,12 | 2,39 | 13,00% | 313.283,00 |
| 17.11.2025 | 2,36 | 2,36 | 2,11 | 2,12 | -11,13% | 141.507,00 |
| 14.11.2025 | 2,26 | 2,39 | 2,26 | 2,38 | 3,48% | 214.446,00 |
| 13.11.2025 | 2,28 | 2,36 | 2,15 | 2,30 | 0,44% | 358.337,00 |
| 12.11.2025 | 2,24 | 2,29 | 2,19 | 2,29 | 1,33% | 98.088,00 |
| 11.11.2025 | 2,28 | 2,28 | 2,05 | 2,26 | -0,88% | 238.587,00 |
| 10.11.2025 | 2,15 | 2,33 | 1,97 | 2,28 | 9,09% | 236.142,00 |
| 07.11.2025 | 1,99 | 2,09 | 1,65 | 2,09 | 3,47% | 590.558,00 |
| 06.11.2025 | 2,14 | 2,15 | 1,99 | 2,02 | -6,48% | 271.718,00 |
| 05.11.2025 | 2,30 | 2,30 | 2,15 | 2,16 | -4,42% | 116.184,00 |
| 04.11.2025 | 2,25 | 2,33 | 2,17 | 2,26 | -0,44% | 167.423,00 |
| 03.11.2025 | 2,40 | 2,45 | 2,24 | 2,27 | -5,81% | 232.002,00 |
| 31.10.2025 | 2,32 | 2,41 | 2,32 | 2,41 | 5,70% | 93.574,00 |
| 30.10.2025 | 2,35 | 2,45 | 2,27 | 2,28 | -2,98% | 136.076,00 |
| 29.10.2025 | 2,50 | 2,60 | 2,35 | 2,35 | -6,37% | 288.159,00 |
| 28.10.2025 | 2,55 | 2,62 | 2,50 | 2,51 | -1,57% | 126.208,00 |
| 27.10.2025 | 2,71 | 2,73 | 2,55 | 2,55 | -5,56% | 168.748,00 |
| 24.10.2025 | 2,69 | 2,76 | 2,64 | 2,70 | 1,12% | 106.012,00 |
| 23.10.2025 | 2,69 | 2,75 | 2,55 | 2,67 | -0,37% | 203.256,00 |
| 22.10.2025 | 2,60 | 2,69 | 2,54 | 2,68 | 3,08% | 172.916,00 |
| 21.10.2025 | 2,67 | 2,69 | 2,51 | 2,60 | -2,62% | 85.364,00 |
| 20.10.2025 | 2,57 | 2,69 | 2,52 | 2,67 | 6,80% | 139.541,00 |
| 17.10.2025 | 2,55 | 2,57 | 2,50 | 2,50 | -2,34% | 191.014,00 |
| 16.10.2025 | 2,78 | 2,82 | 2,55 | 2,56 | -7,91% | 289.817,00 |
| 15.10.2025 | 2,58 | 2,80 | 2,54 | 2,78 | 8,59% | 378.465,00 |
| 14.10.2025 | 2,45 | 2,63 | 2,39 | 2,56 | 3,64% | 249.017,00 |
| 13.10.2025 | 2,46 | 2,58 | 2,38 | 2,47 | -1,20% | 517.605,00 |
| 10.10.2025 | 2,40 | 2,50 | 2,33 | 2,50 | 3,52% | 395.938,00 |
| 09.10.2025 | 2,45 | 2,49 | 2,29 | 2,42 | -1,02% | 357.643,00 |
| 08.10.2025 | 2,44 | 2,47 | 2,38 | 2,44 | 0,83% | 152.857,00 |
| 07.10.2025 | 2,50 | 2,50 | 2,31 | 2,42 | -3,20% | 267.723,00 |
| 06.10.2025 | 2,30 | 2,53 | 2,30 | 2,50 | 9,17% | 423.682,00 |
| 03.10.2025 | 2,33 | 2,49 | 2,25 | 2,29 | -4,98% | 33.573,00 |
| 02.10.2025 | 2,55 | 2,55 | 2,29 | 2,41 | -4,74% | 314.322,00 |
| 01.10.2025 | 2,23 | 2,54 | 2,22 | 2,53 | 15,00% | 438.865,00 |
| 30.09.2025 | 2,34 | 2,58 | 2,20 | 2,20 | -5,98% | 1.001.914,00 |
| 29.09.2025 | 2,56 | 2,58 | 2,31 | 2,34 | -7,87% | 1.759.516,00 |
| 26.09.2025 | 2,52 | 2,58 | 2,45 | 2,54 | 0,79% | 217.971,00 |
| 25.09.2025 | 2,57 | 2,58 | 2,43 | 2,52 | -1,56% | 296.750,00 |
| 24.09.2025 | 2,40 | 2,64 | 2,38 | 2,56 | 6,67% | 677.629,00 |
| 23.09.2025 | 2,41 | 2,48 | 2,35 | 2,40 | 1,27% | 382.248,00 |
| 22.09.2025 | 2,17 | 2,39 | 2,12 | 2,37 | 7,73% | 271.529,00 |
| 19.09.2025 | 2,16 | 2,20 | 2,10 | 2,20 | 1,85% | 295.223,00 |
| 18.09.2025 | 2,09 | 2,20 | 2,06 | 2,16 | 3,35% | 139.738,00 |
| 17.09.2025 | 2,04 | 2,16 | 2,04 | 2,09 | 1,95% | 133.893,00 |
| 16.09.2025 | 2,10 | 2,12 | 2,03 | 2,05 | -0,97% | 107.318,00 |
| 15.09.2025 | 2,12 | 2,13 | 2,05 | 2,07 | -2,36% | 161.964,00 |
| 12.09.2025 | 2,22 | 2,23 | 2,12 | 2,12 | -4,50% | 58.004,00 |
| 11.09.2025 | 2,20 | 2,24 | 2,17 | 2,22 | 1,37% | 48.873,00 |
| 10.09.2025 | 2,11 | 2,19 | 2,08 | 2,19 | 3,30% | 70.895,00 |
| 09.09.2025 | 2,11 | 2,18 | 2,09 | 2,12 | 0,00% | 84.085,00 |
| 08.09.2025 | 2,27 | 2,28 | 2,09 | 2,12 | -6,19% | 220.113,00 |
| 05.09.2025 | 2,23 | 2,30 | 2,19 | 2,26 | 1,80% | 227.028,00 |
| 04.09.2025 | 2,26 | 2,30 | 2,20 | 2,22 | -1,33% | 71.095,00 |
| 03.09.2025 | 2,32 | 2,35 | 2,21 | 2,25 | -2,60% | 146.501,00 |
| 02.09.2025 | 2,33 | 2,35 | 2,31 | 2,31 | -1,70% | 57.666,00 |
| 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 |