2,260$
0,44%
Echtzeit-Aktienkurs OPAL Fuels Inc
Bid:
Ask:
Aktienkurse zur OPAL Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,25 | 2,39 | 2,22 | 2,27 | 0,89% | 279.379,00 |
| 12.02.2026 | 2,41 | 2,41 | 2,23 | 2,25 | -5,06% | 233.566,00 |
| 11.02.2026 | 2,41 | 2,54 | 2,35 | 2,37 | 1,28% | 211.330,00 |
| 10.02.2026 | 2,37 | 2,45 | 2,33 | 2,34 | -2,90% | 101.134,00 |
| 09.02.2026 | 2,44 | 2,44 | 2,32 | 2,41 | 0,00% | 129.775,00 |
| 06.02.2026 | 2,17 | 2,42 | 2,17 | 2,41 | 11,57% | 182.377,00 |
| 05.02.2026 | 2,22 | 2,22 | 2,08 | 2,16 | -2,92% | 235.562,00 |
| 04.02.2026 | 2,28 | 2,28 | 2,20 | 2,23 | -2,41% | 114.115,00 |
| 03.02.2026 | 2,37 | 2,38 | 2,21 | 2,28 | -3,39% | 295.060,00 |
| 02.02.2026 | 2,32 | 2,36 | 2,22 | 2,36 | 2,16% | 165.581,00 |
| 30.01.2026 | 2,50 | 2,58 | 2,28 | 2,31 | -8,70% | 357.009,00 |
| 29.01.2026 | 2,51 | 2,53 | 2,38 | 2,53 | 1,20% | 230.365,00 |
| 28.01.2026 | 2,33 | 2,60 | 2,33 | 2,50 | 7,76% | 282.332,00 |
| 27.01.2026 | 2,39 | 2,46 | 2,28 | 2,32 | -3,33% | 290.037,00 |
| 26.01.2026 | 2,66 | 2,67 | 2,35 | 2,40 | -9,60% | 405.050,00 |
| 23.01.2026 | 2,60 | 2,78 | 2,60 | 2,66 | 1,72% | 223.767,00 |
| 22.01.2026 | 2,58 | 2,72 | 2,58 | 2,61 | 0,77% | 171.769,00 |
| 21.01.2026 | 2,53 | 2,68 | 2,50 | 2,59 | 2,37% | 168.759,00 |
| 20.01.2026 | 2,58 | 2,61 | 2,49 | 2,53 | -4,53% | 220.892,00 |
| 16.01.2026 | 2,59 | 2,67 | 2,52 | 2,65 | 3,11% | 137.699,00 |
| 15.01.2026 | 2,52 | 2,71 | 2,49 | 2,57 | 1,98% | 199.046,00 |
| 14.01.2026 | 2,57 | 2,59 | 2,50 | 2,52 | 0,40% | 104.193,00 |
| 13.01.2026 | 2,54 | 2,61 | 2,50 | 2,51 | -1,18% | 133.226,00 |
| 12.01.2026 | 2,53 | 2,65 | 2,50 | 2,54 | -0,39% | 116.286,00 |
| 09.01.2026 | 2,45 | 2,55 | 2,39 | 2,55 | 6,25% | 221.781,00 |
| 08.01.2026 | 2,18 | 2,56 | 2,18 | 2,40 | 11,63% | 774.371,00 |
| 07.01.2026 | 2,18 | 2,24 | 2,12 | 2,15 | -1,38% | 394.699,00 |
| 06.01.2026 | 2,27 | 2,33 | 2,17 | 2,18 | -4,39% | 270.957,00 |
| 05.01.2026 | 2,39 | 2,41 | 2,23 | 2,28 | -4,20% | 265.549,00 |
| 02.01.2026 | 2,34 | 2,42 | 2,34 | 2,38 | 1,06% | 100.016,00 |
| 31.12.2025 | 2,61 | 2,62 | 2,35 | 2,36 | -10,80% | 235.208,00 |
| 30.12.2025 | 2,58 | 2,76 | 2,58 | 2,64 | 1,93% | 1.814.208,00 |
| 29.12.2025 | 2,67 | 2,87 | 2,57 | 2,59 | -3,72% | 446.580,00 |
| 26.12.2025 | 2,64 | 2,71 | 2,60 | 2,69 | 1,13% | 253.105,00 |
| 24.12.2025 | 2,49 | 2,73 | 2,42 | 2,66 | 5,98% | 315.465,00 |
| 23.12.2025 | 2,31 | 2,59 | 2,27 | 2,51 | 12,05% | 866.931,00 |
| 22.12.2025 | 2,10 | 2,29 | 2,00 | 2,24 | 8,74% | 830.484,00 |
| 19.12.2025 | 2,11 | 2,15 | 2,03 | 2,06 | -1,90% | 296.515,00 |
| 18.12.2025 | 2,08 | 2,16 | 2,03 | 2,10 | 0,00% | 273.586,00 |
| 17.12.2025 | 2,28 | 2,34 | 2,07 | 2,10 | -7,89% | 299.281,00 |
| 16.12.2025 | 2,52 | 2,57 | 2,23 | 2,28 | -10,24% | 365.919,00 |
| 15.12.2025 | 2,60 | 2,60 | 2,50 | 2,54 | -2,31% | 101.293,00 |
| 12.12.2025 | 2,67 | 2,67 | 2,59 | 2,60 | -1,14% | 143.932,00 |
| 11.12.2025 | 2,56 | 2,74 | 2,55 | 2,63 | 3,54% | 127.527,00 |
| 10.12.2025 | 2,52 | 2,58 | 2,50 | 2,54 | -1,17% | 168.427,00 |
| 09.12.2025 | 2,52 | 2,67 | 2,51 | 2,57 | 1,98% | 165.099,00 |
| 08.12.2025 | 2,63 | 2,70 | 2,51 | 2,52 | -4,18% | 314.905,00 |
| 05.12.2025 | 2,59 | 2,65 | 2,50 | 2,63 | 1,54% | 123.072,00 |
| 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 |